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 )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2020 140.00 140.00 140.00 226,831 -1.22(-0.86%)
Dec 30, 2020 142.60 144.00 139.09 141.22 226,831 -1.83(-1.28%)
Dec 29, 2020 152.45 153.80 141.77 143.05 253,479 -9.40(-6.17%)
Dec 28, 2020 153.58 157.96 151.55 152.45 291,400 +0.92(+0.61%)
Dec 24, 2020 151.23 155.36 150.49 151.53 76,200 +2.10(+1.41%)
Dec 23, 2020 144.97 150.17 140.92 149.43 415,772 +5.42(+3.76%)
Dec 22, 2020 144.42 151.81 140.16 144.01 451,691 +0.01(+0.01%)
Dec 21, 2020 130.00 146.45 128.59 144.00 509,769 +13.43(+10.29%)
Dec 18, 2020 127.51 130.78 125.22 130.57 1,043,300 +3.96(+3.13%)
Dec 17, 2020 122.19 128.12 121.39 126.61 311,320 +5.40(+4.46%)
Dec 16, 2020 120.25 124.18 119.41 121.21 241,014 +0.74(+0.61%)
Dec 15, 2020 122.06 126.97 118.59 120.47 203,173 -0.36(-0.30%)
Dec 14, 2020 120.36 129.44 120.02 120.83 300,980 +1.47(+1.23%)
Dec 11, 2020 116.99 119.49 115.76 119.36 186,500 +1.79(+1.52%)
Dec 10, 2020 113.75 118.85 112.52 117.57 163,165 +2.87(+2.50%)
Dec 09, 2020 117.81 121.42 114.04 114.70 339,243 -1.62(-1.39%)
Dec 08, 2020 111.97 116.75 110.27 116.32 298,736 +4.59(+4.11%)
Dec 07, 2020 110.00 113.63 109.52 111.73 309,723 +2.31(+2.11%)
Dec 04, 2020 105.50 109.99 105.33 109.42 244,400 +4.33(+4.12%)
Dec 03, 2020 97.09 105.79 96.34 105.09 199,202 +7.68(+7.88%)
Dec 02, 2020 104.50 104.92 96.22 97.41 358,045 -7.82(-7.43%)
Dec 01, 2020 109.16 109.16 104.20 105.23 240,874 -1.80(-1.68%)
Nov 30, 2020 105.09 107.82 103.00 107.03 278,014 +2.32(+2.22%)
Nov 27, 2020 103.98 105.72 102.88 104.71 120,700 +0.98(+0.94%)
Nov 25, 2020 105.36 106.93 103.37 103.73 101,600 -1.47(-1.40%)
Nov 24, 2020 103.95 106.96 102.63 105.20 274,067 +1.57(+1.52%)
Nov 23, 2020 102.59 104.21 100.21 103.63 269,472 +2.22(+2.19%)
Nov 20, 2020 97.35 102.08 95.96 101.41 235,000 +2.81(+2.85%)
Nov 19, 2020 98.43 101.30 97.51 98.60 170,652 +0.12(+0.12%)
Nov 18, 2020 102.62 103.75 98.48 98.48 150,432 -3.00(-2.96%)
Nov 17, 2020 99.26 103.19 96.77 101.48 260,730 +1.45(+1.45%)
Nov 16, 2020 102.50 104.18 98.93 100.03 186,375 -0.69(-0.69%)
Nov 13, 2020 100.05 103.27 98.69 100.72 189,100 +0.85(+0.85%)
Nov 12, 2020 102.50 103.76 98.41 99.87 141,181 -2.90(-2.82%)
Nov 11, 2020 100.00 103.77 98.38 102.77 239,061 +1.78(+1.76%)
Nov 10, 2020 100.93 104.60 99.19 100.99 261,064 -3.23(-3.10%)
Nov 09, 2020 101.96 109.55 99.13 104.22 240,406 +4.95(+4.99%)
Nov 06, 2020 99.35 101.04 95.88 99.27 155,400 +0.40(+0.40%)
Nov 05, 2020 102.61 104.89 92.87 98.87 244,239 -3.55(-3.47%)
Nov 04, 2020 98.05 107.12 97.37 102.42 449,930 +4.85(+4.97%)
Nov 03, 2020 88.93 98.63 88.54 97.57 255,446 +9.72(+11.06%)
Nov 02, 2020 96.50 97.82 81.25 87.85 654,295 -7.28(-7.65%)
Oct 30, 2020 88.00 98.72 85.94 95.13 783,900 +6.30(+7.09%)
Oct 29, 2020 87.25 93.00 86.00 88.83 1,225,100 +4.79(+5.70%)
Oct 28, 2020 87.96 89.54 83.05 84.04 580,707 -9.49(-10.15%)
Oct 27, 2020 90.84 94.06 88.56 93.53 231,515 +2.47(+2.71%)
Oct 26, 2020 89.63 94.38 88.34 91.06 149,619 +1.22(+1.36%)
Oct 23, 2020 87.05 91.09 86.00 89.84 200,300 +3.51(+4.07%)
Oct 22, 2020 79.85 86.93 79.00 86.33 464,691 +6.75(+8.48%)
Oct 21, 2020 80.41 82.43 79.44 79.58 116,811 -1.31(-1.62%)
Oct 20, 2020 81.68 81.68 79.03 80.89 96,825 +0.00(+0.00%)
Oct 19, 2020 81.35 82.26 80.44 80.89 92,463 +0.03(+0.04%)
Oct 16, 2020 81.36 83.24 80.63 80.86 151,500 -0.64(-0.79%)
Oct 15, 2020 81.40 82.73 80.00 81.50 91,656 -0.49(-0.60%)
Oct 14, 2020 82.60 84.51 81.95 81.99 182,540 -0.43(-0.52%)
Oct 13, 2020 81.52 84.48 81.08 82.42 120,710 +0.07(+0.09%)
Oct 12, 2020 82.19 83.67 80.36 82.35 107,867 -0.14(-0.17%)
Oct 09, 2020 85.11 86.65 82.02 82.49 145,100 -1.80(-2.14%)
Oct 08, 2020 86.21 86.80 83.55 84.29 253,679 -0.12(-0.14%)
Oct 07, 2020 85.31 86.08 83.68 84.41 114,638 +0.56(+0.67%)
Oct 06, 2020 85.39 87.75 83.69 83.85 140,633 -0.81(-0.96%)
Oct 05, 2020 81.09 85.14 80.69 84.66 183,576 +4.81(+6.02%)
Oct 02, 2020 79.42 82.36 79.42 79.85 127,600 -0.78(-0.97%)
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.