Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allakos Inc (NQ: ALLK )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.260 1.320 1.260 1.260 525,242 -0.02(-1.56%)
Mar 27, 2024 1.320 1.360 1.270 1.280 337,833 -0.01(-0.78%)
Mar 26, 2024 1.340 1.350 1.280 1.290 371,897 -0.03(-2.27%)
Mar 25, 2024 1.350 1.410 1.320 1.320 493,586 -0.03(-2.22%)
Mar 22, 2024 1.290 1.370 1.270 1.350 518,198 +0.06(+4.65%)
Mar 21, 2024 1.330 1.360 1.250 1.290 611,354 -0.02(-1.53%)
Mar 20, 2024 1.250 1.330 1.210 1.310 511,425 +0.06(+4.80%)
Mar 19, 2024 1.220 1.310 1.210 1.250 828,567 +0.02(+1.63%)
Mar 18, 2024 1.280 1.280 1.200 1.230 859,589 -0.08(-6.11%)
Mar 15, 2024 1.290 1.320 1.250 1.310 682,466 +0.01(+0.38%)
Mar 14, 2024 1.390 1.390 1.250 1.305 655,838 -0.09(-6.45%)
Mar 13, 2024 1.350 1.420 1.335 1.395 597,967 +0.06(+4.89%)
Mar 12, 2024 1.460 1.495 1.290 1.330 502,205 -0.11(-7.64%)
Mar 11, 2024 1.430 1.510 1.390 1.440 628,808 +0.01(+0.70%)
Mar 08, 2024 1.360 1.490 1.340 1.430 884,830 +0.11(+8.33%)
Mar 07, 2024 1.290 1.330 1.240 1.320 836,195 +0.03(+2.33%)
Mar 06, 2024 1.440 1.440 1.270 1.290 973,585 -0.11(-7.86%)
Mar 05, 2024 1.400 1.490 1.380 1.400 445,726 -0.05(-3.11%)
Mar 04, 2024 1.620 1.655 1.440 1.445 548,120 -0.19(-11.89%)
Mar 01, 2024 1.480 1.690 1.480 1.640 1,036,543 +0.16(+10.81%)
Feb 29, 2024 1.600 1.610 1.440 1.480 549,255 -0.07(-4.52%)
Feb 28, 2024 1.600 1.615 1.550 1.550 704,822 -0.05(-3.13%)
Feb 27, 2024 1.470 1.620 1.470 1.600 904,109 +0.14(+9.59%)
Feb 26, 2024 1.390 1.530 1.350 1.460 942,162 +0.10(+7.35%)
Feb 23, 2024 1.330 1.380 1.300 1.360 417,006 +0.02(+1.49%)
Feb 22, 2024 1.290 1.390 1.260 1.340 656,322 +0.05(+3.88%)
Feb 21, 2024 1.220 1.300 1.220 1.290 565,737 +0.07(+5.74%)
Feb 20, 2024 1.250 1.291 1.220 1.220 1,095,336 -0.03(-2.40%)
Feb 16, 2024 1.270 1.290 1.200 1.250 1,774,796 -0.02(-1.57%)
Feb 15, 2024 1.280 1.300 1.230 1.270 1,000,799 -0.00(-0.39%)
Feb 14, 2024 1.290 1.300 1.215 1.275 804,948 +0.00(+0.39%)
Feb 13, 2024 1.340 1.340 1.250 1.270 792,272 -0.12(-8.63%)
Feb 12, 2024 1.360 1.500 1.320 1.390 709,631 +0.05(+3.73%)
Feb 09, 2024 1.260 1.360 1.260 1.340 1,314,136 +0.07(+5.51%)
Feb 08, 2024 1.270 1.310 1.250 1.270 755,137 +0.01(+0.79%)
Feb 07, 2024 1.300 1.320 1.250 1.260 564,384 -0.05(-3.82%)
Feb 06, 2024 1.270 1.320 1.240 1.310 614,204 +0.04(+3.15%)
Feb 05, 2024 1.280 1.305 1.210 1.270 668,630 -0.03(-2.31%)
Feb 02, 2024 1.310 1.320 1.255 1.300 569,491 -0.05(-3.70%)
Feb 01, 2024 1.300 1.360 1.250 1.350 1,165,182 +0.08(+6.30%)
Jan 31, 2024 1.310 1.380 1.250 1.270 2,841,333 -0.08(-5.93%)
Jan 30, 2024 1.440 1.450 1.320 1.350 4,132,142 -0.08(-5.59%)
Jan 29, 2024 1.320 1.470 1.280 1.430 1,545,956 +0.13(+10.00%)
Jan 26, 2024 1.230 1.320 1.180 1.300 1,276,537 +0.07(+5.69%)
Jan 25, 2024 1.180 1.360 1.150 1.230 2,178,559 +0.07(+6.03%)
Jan 24, 2024 1.200 1.200 1.145 1.160 640,359 -0.02(-1.69%)
Jan 23, 2024 1.200 1.240 1.155 1.180 1,099,360 -0.03(-2.48%)
Jan 22, 2024 1.150 1.240 1.130 1.210 1,770,231 +0.05(+4.31%)
Jan 19, 2024 1.120 1.175 1.085 1.160 1,298,976 +0.07(+6.42%)
Jan 18, 2024 1.030 1.160 1.010 1.090 2,470,528 +0.07(+6.86%)
Jan 17, 2024 1.090 1.130 1.000 1.020 6,205,872 -0.17(-14.29%)
Jan 16, 2024 1.220 1.350 1.150 1.190 30,324,062 -1.80(-60.20%)
Jan 12, 2024 3.060 3.195 2.940 2.990 651,248 -0.08(-2.61%)
Jan 11, 2024 3.160 3.209 3.030 3.070 672,409 -0.10(-3.15%)
Jan 10, 2024 3.240 3.360 3.105 3.170 432,092 -0.06(-1.86%)
Jan 09, 2024 2.970 3.290 2.910 3.230 731,792 +0.21(+6.95%)
Jan 08, 2024 2.770 3.030 2.680 3.020 671,103 +0.20(+7.09%)
Jan 05, 2024 2.730 2.865 2.570 2.820 1,685,965 +0.09(+3.30%)
Jan 04, 2024 2.620 2.880 2.620 2.730 1,671,324 +0.11(+4.20%)
Jan 03, 2024 2.730 2.750 2.585 2.620 616,442 -0.12(-4.38%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.