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: 11:28 AM 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 (%)
Aug 31, 2022 4.000 6.310 4.000 4.850 37,171,492 +0.81(+20.05%)
Aug 30, 2022 3.980 4.130 3.900 4.040 807,940 +0.07(+1.76%)
Aug 29, 2022 3.740 4.055 3.720 3.970 596,010 +0.16(+4.20%)
Aug 26, 2022 3.990 3.990 3.780 3.810 582,225 -0.22(-5.46%)
Aug 25, 2022 4.270 4.315 3.905 4.030 837,953 -0.22(-5.18%)
Aug 24, 2022 4.110 4.280 4.010 4.250 534,443 +0.09(+2.16%)
Aug 23, 2022 4.060 4.240 3.950 4.160 1,226,406 +0.07(+1.71%)
Aug 22, 2022 3.860 4.215 3.810 4.090 1,488,320 +0.09(+2.25%)
Aug 19, 2022 3.450 4.005 3.450 4.000 1,761,578 +0.46(+12.99%)
Aug 18, 2022 3.460 3.565 3.300 3.540 622,860 +0.08(+2.31%)
Aug 17, 2022 3.600 3.655 3.440 3.460 461,448 -0.15(-4.16%)
Aug 16, 2022 3.720 3.755 3.600 3.610 364,991 -0.14(-3.73%)
Aug 15, 2022 3.810 3.900 3.700 3.750 310,135 -0.06(-1.57%)
Aug 12, 2022 3.630 3.860 3.630 3.810 427,116 +0.21(+5.83%)
Aug 11, 2022 3.910 4.030 3.575 3.600 621,634 -0.23(-6.01%)
Aug 10, 2022 3.750 3.860 3.670 3.830 461,352 +0.17(+4.64%)
Aug 09, 2022 3.840 3.870 3.593 3.660 570,663 -0.24(-6.15%)
Aug 08, 2022 4.030 4.080 3.780 3.900 616,486 -0.09(-2.26%)
Aug 05, 2022 3.610 3.990 3.400 3.990 682,363 +0.34(+9.32%)
Aug 04, 2022 3.560 3.705 3.550 3.650 328,763 +0.09(+2.53%)
Aug 03, 2022 3.340 3.760 3.340 3.560 635,774 +0.27(+8.21%)
Aug 02, 2022 3.110 3.410 3.110 3.290 495,463 +0.15(+4.78%)
Aug 01, 2022 3.210 3.299 3.110 3.140 524,707 -0.09(-2.79%)
Jul 29, 2022 3.350 3.360 3.210 3.230 339,245 -0.13(-3.87%)
Jul 28, 2022 3.540 3.570 3.260 3.360 446,562 -0.22(-6.15%)
Jul 27, 2022 3.520 3.605 3.425 3.580 286,590 +0.06(+1.70%)
Jul 26, 2022 3.650 3.650 3.430 3.520 420,354 -0.16(-4.35%)
Jul 25, 2022 3.850 3.877 3.620 3.680 404,135 -0.18(-4.66%)
Jul 22, 2022 4.290 4.290 3.780 3.860 916,283 -0.48(-11.06%)
Jul 21, 2022 4.100 4.450 3.970 4.340 1,459,878 +0.25(+6.11%)
Jul 20, 2022 3.450 4.360 3.440 4.090 4,466,636 +0.73(+21.73%)
Jul 19, 2022 3.300 3.380 3.160 3.360 615,504 +0.09(+2.75%)
Jul 18, 2022 3.630 3.690 3.270 3.270 462,154 -0.34(-9.42%)
Jul 15, 2022 3.770 3.770 3.580 3.610 374,868 -0.14(-3.73%)
Jul 14, 2022 3.800 3.940 3.630 3.750 645,621 -0.06(-1.57%)
Jul 13, 2022 3.550 3.940 3.522 3.810 617,418 +0.19(+5.25%)
Jul 12, 2022 3.600 3.650 3.415 3.620 518,917 +0.01(+0.28%)
Jul 11, 2022 3.530 3.670 3.405 3.610 788,957 +0.03(+0.84%)
Jul 08, 2022 3.450 3.590 3.410 3.580 442,086 +0.07(+1.99%)
Jul 07, 2022 3.370 3.590 3.370 3.510 603,218 +0.15(+4.46%)
Jul 06, 2022 3.280 3.490 3.210 3.360 610,527 +0.15(+4.67%)
Jul 05, 2022 3.010 3.360 2.940 3.210 588,739 +0.19(+6.29%)
Jul 01, 2022 3.160 3.230 2.920 3.020 651,723 -0.11(-3.51%)
Jun 30, 2022 3.230 3.295 3.120 3.130 399,708 -0.19(-5.72%)
Jun 29, 2022 3.200 3.400 3.185 3.320 583,163 +0.09(+2.79%)
Jun 28, 2022 3.330 3.360 3.115 3.230 796,918 -0.11(-3.29%)
Jun 27, 2022 3.440 3.475 3.210 3.340 937,147 -0.09(-2.62%)
Jun 24, 2022 3.530 3.665 3.420 3.430 5,168,512 -0.06(-1.72%)
Jun 23, 2022 3.290 3.520 3.205 3.490 782,855 +0.22(+6.73%)
Jun 22, 2022 3.050 3.460 3.000 3.270 1,316,402 +0.18(+5.83%)
Jun 21, 2022 3.020 3.200 2.970 3.090 1,086,103 +0.12(+4.04%)
Jun 17, 2022 2.610 3.150 2.589 2.970 2,514,893 +0.37(+14.23%)
Jun 16, 2022 2.720 2.740 2.535 2.600 1,185,061 -0.20(-7.14%)
Jun 15, 2022 2.820 2.852 2.680 2.800 1,099,253 -0.01(-0.36%)
Jun 14, 2022 2.840 2.875 2.740 2.810 975,668 -0.01(-0.35%)
Jun 13, 2022 2.910 2.980 2.771 2.820 551,370 -0.24(-7.84%)
Jun 10, 2022 3.280 3.290 2.970 3.060 766,668 -0.29(-8.66%)
Jun 09, 2022 3.400 3.435 3.245 3.350 931,061 -0.09(-2.62%)
Jun 08, 2022 3.260 3.530 3.260 3.440 1,284,679 +0.17(+5.20%)
Jun 07, 2022 2.900 3.300 2.895 3.270 1,064,689 +0.34(+11.60%)
Jun 06, 2022 2.960 3.045 2.848 2.930 1,274,786 -0.03(-1.01%)
Jun 03, 2022 2.800 2.995 2.800 2.960 873,852 +0.16(+5.71%)
Jun 02, 2022 2.790 2.860 2.690 2.800 868,053 +0.02(+0.72%)
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.