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 (%)
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%)
Jun 01, 2022 3.010 3.110 2.765 2.780 1,018,574 -0.22(-7.33%)
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%)
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.