Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allakos Inc (NQ: ALLK )

1.290 +0.030 (+2.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.960	3.113	2.765	2.880	809,634	-0.05(-1.71%)
Aug 30, 2023	2.900	2.985	2.860	2.930	853,553	+0.04(+1.38%)
Aug 29, 2023	2.830	2.940	2.780	2.890	476,243	+0.06(+2.12%)
Aug 28, 2023	2.940	2.990	2.810	2.830	467,411	-0.09(-3.08%)
Aug 25, 2023	2.970	3.038	2.855	2.920	849,776	-0.04(-1.35%)
Aug 24, 2023	2.950	2.980	2.880	2.960	675,030	-0.01(-0.34%)
Aug 23, 2023	2.800	3.035	2.760	2.970	944,969	+0.21(+7.61%)
Aug 22, 2023	2.910	2.940	2.690	2.760	1,270,186	-0.18(-5.96%)
Aug 21, 2023	3.080	3.080	2.820	2.935	1,541,023	-0.17(-5.32%)
Aug 18, 2023	3.230	3.230	2.970	3.100	2,165,746	-0.21(-6.20%)
Aug 17, 2023	3.680	3.700	3.100	3.305	2,680,904	-0.40(-10.92%)
Aug 16, 2023	3.800	3.815	3.570	3.710	947,373	-0.11(-2.88%)
Aug 15, 2023	3.830	3.870	3.645	3.820	754,009	-0.06(-1.42%)
Aug 14, 2023	4.120	4.120	3.520	3.875	1,089,616	-0.35(-8.28%)
Aug 11, 2023	4.450	4.530	4.220	4.225	705,036	-0.29(-6.32%)
Aug 10, 2023	4.900	4.955	4.270	4.510	913,793	-0.39(-7.96%)
Aug 09, 2023	5.380	5.415	4.795	4.900	615,888	-0.49(-9.09%)
Aug 08, 2023	5.070	5.450	5.070	5.390	698,340	+0.32(+6.31%)
Aug 07, 2023	5.640	5.640	5.050	5.070	1,001,281	-0.42(-7.65%)
Aug 04, 2023	5.450	5.630	5.430	5.490	405,177	+0.11(+2.04%)
Aug 03, 2023	5.440	5.540	5.330	5.380	570,089	-0.11(-2.00%)
Aug 02, 2023	5.530	5.580	5.375	5.490	714,478	-0.06(-1.08%)
Aug 01, 2023	5.350	5.570	5.220	5.550	656,577	+0.17(+3.16%)
Jul 31, 2023	5.180	5.499	5.130	5.380	1,263,632	+0.22(+4.26%)
Jul 28, 2023	4.720	5.190	4.700	5.160	813,676	+0.50(+10.73%)
Jul 27, 2023	4.780	4.780	4.650	4.660	703,853	-0.08(-1.69%)
Jul 26, 2023	4.770	4.800	4.692	4.740	581,755	-0.04(-0.84%)
Jul 25, 2023	4.770	4.880	4.700	4.780	523,688	+0.01(+0.21%)
Jul 24, 2023	4.830	4.890	4.745	4.770	698,716	-0.06(-1.24%)
Jul 21, 2023	4.850	4.920	4.690	4.830	490,049	+0.02(+0.42%)
Jul 20, 2023	4.710	4.930	4.640	4.810	792,783	+0.10(+2.12%)
Jul 19, 2023	4.730	4.825	4.710	4.710	534,430	+0.01(+0.21%)
Jul 18, 2023	4.750	4.900	4.690	4.700	615,851	-0.07(-1.47%)
Jul 17, 2023	4.650	4.900	4.640	4.770	550,528	+0.12(+2.58%)
Jul 14, 2023	4.740	4.778	4.540	4.650	510,325	-0.10(-2.11%)
Jul 13, 2023	4.780	4.830	4.735	4.750	560,411	-0.02(-0.42%)
Jul 12, 2023	4.840	4.870	4.715	4.770	451,530	+0.02(+0.42%)
Jul 11, 2023	4.750	4.795	4.695	4.750	759,486	+0.00(+0.00%)
Jul 10, 2023	4.440	4.750	4.420	4.750	1,054,646	+0.32(+7.22%)
Jul 07, 2023	4.340	4.490	4.330	4.430	556,945	+0.07(+1.61%)
Jul 06, 2023	4.330	4.410	4.270	4.360	695,712	+0.01(+0.23%)
Jul 05, 2023	4.350	4.460	4.310	4.350	661,053	-0.01(-0.23%)
Jul 03, 2023	4.350	4.425	4.311	4.360	289,751	+0.00(+0.00%)
Jun 30, 2023	4.300	4.395	4.270	4.360	477,076	+0.11(+2.59%)
Jun 29, 2023	4.270	4.300	4.180	4.250	946,493	-0.06(-1.39%)
Jun 28, 2023	4.190	4.320	4.120	4.310	808,700	+0.10(+2.38%)
Jun 27, 2023	4.280	4.280	4.020	4.210	751,684	+0.01(+0.24%)
Jun 26, 2023	4.290	4.300	4.150	4.200	957,318	-0.04(-0.94%)
Jun 23, 2023	4.450	4.450	4.170	4.240	9,354,516	-0.16(-3.64%)
Jun 22, 2023	4.460	4.560	4.280	4.400	700,312	-0.09(-2.00%)
Jun 21, 2023	4.680	4.730	4.400	4.490	873,865	-0.20(-4.26%)
Jun 20, 2023	4.650	4.830	4.570	4.690	960,431	+0.03(+0.64%)
Jun 16, 2023	4.860	4.985	4.655	4.660	1,564,206	-0.14(-2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Allakos Inc (NQ: ALLK )

Historical Prices