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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allakos Inc (NQ: ALLK )

1.200 -0.090 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.820 3.160 2.788 3.000 2,483,029 +0.19(+6.76%)
May 27, 2022 2.670 2.810 2.560 2.810 776,889 +0.15(+5.64%)
May 26, 2022 2.640 2.750 2.585 2.660 998,281 +0.04(+1.53%)
May 25, 2022 2.620 2.680 2.580 2.620 1,022,262 -0.05(-1.87%)
May 24, 2022 2.890 2.890 2.645 2.670 747,834 -0.25(-8.56%)
May 23, 2022 3.040 3.040 2.860 2.920 586,835 -0.08(-2.67%)
May 20, 2022 3.050 3.090 2.835 3.000 610,970 -0.02(-0.66%)
May 19, 2022 2.940 3.050 2.890 3.020 697,892 +0.06(+2.03%)
May 18, 2022 3.170 3.220 2.930 2.960 672,463 -0.32(-9.76%)
May 17, 2022 3.240 3.310 3.170 3.280 775,503 +0.09(+2.82%)
May 16, 2022 3.220 3.305 3.140 3.190 913,366 -0.05(-1.54%)
May 13, 2022 3.180 3.305 3.120 3.240 898,006 +0.13(+4.18%)
May 12, 2022 2.800 3.135 2.770 3.110 1,141,309 +0.26(+9.12%)
May 11, 2022 3.150 3.270 2.820 2.850 1,387,352 -0.37(-11.49%)
May 10, 2022 3.370 3.475 3.115 3.220 1,172,844 +0.02(+0.47%)
May 09, 2022 3.230 3.400 3.050 3.205 1,179,485 -0.19(-5.74%)
May 06, 2022 3.490 3.515 3.375 3.400 927,407 -0.14(-3.95%)
May 05, 2022 3.770 3.770 3.480 3.540 783,173 -0.26(-6.84%)
May 04, 2022 3.810 3.810 3.520 3.800 881,321 +0.01(+0.26%)
May 03, 2022 3.890 3.990 3.770 3.790 1,159,644 -0.12(-3.07%)
May 02, 2022 3.740 3.950 3.715 3.910 984,790 +0.14(+3.71%)
Apr 29, 2022 3.860 4.010 3.760 3.770 673,161 -0.09(-2.33%)
Apr 28, 2022 3.940 3.950 3.620 3.860 882,451 -0.04(-1.03%)
Apr 27, 2022 3.920 4.015 3.820 3.900 1,228,263 -0.03(-0.76%)
Apr 26, 2022 4.240 4.260 3.915 3.930 846,931 -0.37(-8.60%)
Apr 25, 2022 4.270 4.388 4.225 4.300 1,101,532 -0.01(-0.23%)
Apr 22, 2022 4.350 4.445 4.250 4.310 537,792 -0.07(-1.60%)
Apr 21, 2022 4.720 4.780 4.330 4.380 877,243 -0.30(-6.41%)
Apr 20, 2022 4.800 4.840 4.570 4.680 854,082 -0.12(-2.50%)
Apr 19, 2022 4.900 4.995 4.702 4.800 1,128,308 -0.08(-1.64%)
Apr 18, 2022 5.350 5.350 4.880 4.880 939,827 -0.50(-9.29%)
Apr 14, 2022 5.620 5.620 5.345 5.380 561,772 -0.23(-4.10%)
Apr 13, 2022 5.470 5.675 5.457 5.610 565,204 +0.15(+2.75%)
Apr 12, 2022 5.550 5.710 5.370 5.460 790,242 +0.01(+0.18%)
Apr 11, 2022 5.670 5.670 5.365 5.450 855,790 -0.25(-4.39%)
Apr 08, 2022 6.070 6.090 5.690 5.700 854,582 -0.42(-6.86%)
Apr 07, 2022 6.090 6.190 6.010 6.120 578,868 -0.02(-0.33%)
Apr 06, 2022 5.880 6.240 5.850 6.140 869,957 +0.20(+3.37%)
Apr 05, 2022 6.100 6.190 5.875 5.940 794,206 -0.17(-2.78%)
Apr 04, 2022 5.900 6.223 5.830 6.110 776,833 +0.26(+4.44%)
Apr 01, 2022 5.750 5.870 5.660 5.850 663,766 +0.15(+2.63%)
Mar 31, 2022 5.670 5.740 5.590 5.700 562,319 +0.03(+0.53%)
Mar 30, 2022 5.850 5.890 5.605 5.670 463,697 -0.21(-3.57%)
Mar 29, 2022 5.760 5.995 5.750 5.880 779,247 +0.19(+3.34%)
Mar 28, 2022 5.710 5.900 5.515 5.690 1,058,673 -0.03(-0.52%)
Mar 25, 2022 5.990 5.990 5.660 5.720 631,637 -0.24(-4.03%)
Mar 24, 2022 5.880 6.070 5.710 5.960 1,030,256 +0.14(+2.41%)
Mar 23, 2022 5.940 6.070 5.810 5.820 638,659 -0.15(-2.51%)
Mar 22, 2022 5.920 6.005 5.855 5.970 1,558,126 +0.10(+1.70%)
Mar 21, 2022 6.160 6.230 5.800 5.870 1,796,120 -0.32(-5.17%)
Mar 18, 2022 5.910 6.310 5.820 6.190 3,887,522 +0.09(+1.48%)
Mar 17, 2022 5.500 6.185 5.470 6.100 2,533,709 +0.50(+8.93%)
Mar 16, 2022 5.200 5.630 4.990 5.600 3,456,112 +0.52(+10.24%)
Mar 15, 2022 5.130 5.130 4.860 5.080 952,825 -0.02(-0.39%)
Mar 14, 2022 5.580 5.600 5.000 5.100 1,548,839 -0.46(-8.27%)
Mar 11, 2022 5.520 5.650 5.430 5.560 1,055,372 +0.03(+0.54%)
Mar 10, 2022 5.530 5.570 5.330 5.530 837,754 -0.05(-0.90%)
Mar 09, 2022 5.300 5.610 5.150 5.580 1,299,109 +0.43(+8.35%)
Mar 08, 2022 5.120 5.350 4.850 5.150 1,413,878 +0.03(+0.59%)
Mar 07, 2022 5.110 5.320 5.060 5.120 1,229,639 -0.03(-0.58%)
Mar 04, 2022 5.310 5.430 5.120 5.150 710,940 -0.20(-3.74%)
Mar 03, 2022 5.600 5.710 5.290 5.350 1,280,117 -0.22(-3.95%)
Mar 02, 2022 5.330 5.730 5.210 5.570 1,639,107 +0.13(+2.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.