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 )

1.020 +0.010 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 4.360 4.505 4.280 4.450 1,876,288 +0.15(+3.49%)
Mar 30, 2023 4.560 4.560 4.140 4.300 975,651 -0.27(-5.89%)
Mar 29, 2023 4.450 4.599 4.380 4.569 796,687 +0.13(+2.91%)
Mar 28, 2023 5.040 5.040 4.410 4.440 1,052,584 -0.11(-2.42%)
Mar 27, 2023 4.620 4.740 4.550 4.550 837,146 -0.06(-1.30%)
Mar 24, 2023 4.680 4.780 4.505 4.610 757,315 -0.12(-2.54%)
Mar 23, 2023 5.025 5.025 4.615 4.730 749,798 +0.04(+0.85%)
Mar 22, 2023 5.030 5.030 4.650 4.690 892,723 -0.35(-6.94%)
Mar 21, 2023 5.010 5.140 4.930 5.040 535,567 +0.08(+1.61%)
Mar 20, 2023 5.430 5.445 4.895 4.960 779,722 -0.49(-8.99%)
Mar 17, 2023 5.450 5.490 5.350 5.450 2,488,636 -0.05(-0.91%)
Mar 16, 2023 5.490 5.655 5.375 5.500 1,487,443 +0.00(+0.00%)
Mar 15, 2023 5.510 5.630 5.410 5.500 675,981 -0.04(-0.72%)
Mar 14, 2023 5.600 5.730 5.405 5.540 856,926 +0.00(+0.00%)
Mar 13, 2023 5.320 5.670 5.320 5.540 806,245 +0.17(+3.17%)
Mar 10, 2023 5.640 5.640 5.200 5.370 1,345,802 -0.29(-5.12%)
Mar 09, 2023 6.090 6.131 5.490 5.660 1,459,505 -0.45(-7.36%)
Mar 08, 2023 6.340 6.495 6.055 6.110 1,091,656 -0.44(-6.72%)
Mar 07, 2023 5.830 6.740 5.518 6.550 3,046,567 +1.15(+21.30%)
Mar 06, 2023 5.800 5.825 5.160 5.400 3,178,422 -0.40(-6.90%)
Mar 03, 2023 5.820 5.885 5.650 5.800 2,718,759 +0.00(+0.00%)
Mar 02, 2023 5.850 5.940 5.730 5.800 624,171 -0.13(-2.19%)
Mar 01, 2023 5.940 6.090 5.870 5.930 526,238 -0.02(-0.34%)
Feb 28, 2023 5.920 6.065 5.880 5.950 1,226,175 +0.04(+0.68%)
Feb 27, 2023 5.830 6.110 5.830 5.910 907,455 +0.11(+1.90%)
Feb 24, 2023 6.120 6.260 5.755 5.800 1,906,064 -0.39(-6.30%)
Feb 23, 2023 6.130 6.335 6.000 6.190 904,295 +0.06(+0.98%)
Feb 22, 2023 6.150 6.308 6.080 6.130 525,067 +0.01(+0.16%)
Feb 21, 2023 6.230 6.290 6.060 6.120 1,005,554 -0.21(-3.32%)
Feb 17, 2023 6.250 6.415 6.170 6.330 627,170 +0.07(+1.12%)
Feb 16, 2023 6.270 6.330 6.160 6.260 797,594 -0.05(-0.79%)
Feb 15, 2023 6.380 6.380 6.140 6.310 1,386,933 -0.11(-1.71%)
Feb 14, 2023 6.400 6.520 6.270 6.420 614,488 +0.01(+0.16%)
Feb 13, 2023 6.320 6.570 6.220 6.410 1,079,058 -0.04(-0.62%)
Feb 10, 2023 6.600 6.630 6.395 6.450 1,062,357 -0.22(-3.30%)
Feb 09, 2023 6.930 7.110 6.670 6.670 897,244 -0.21(-3.05%)
Feb 08, 2023 7.280 7.280 6.780 6.880 572,511 -0.41(-5.62%)
Feb 07, 2023 7.180 7.330 7.110 7.290 458,232 +0.13(+1.82%)
Feb 06, 2023 7.180 7.235 7.000 7.160 543,105 -0.05(-0.69%)
Feb 03, 2023 7.480 7.700 7.200 7.210 419,563 -0.36(-4.76%)
Feb 02, 2023 7.560 7.730 7.390 7.570 699,690 +0.17(+2.30%)
Feb 01, 2023 7.470 7.530 7.155 7.400 577,328 -0.03(-0.40%)
Jan 31, 2023 7.240 7.460 7.240 7.430 673,968 +0.21(+2.91%)
Jan 30, 2023 7.340 7.410 7.060 7.220 486,580 -0.15(-2.04%)
Jan 27, 2023 7.220 7.450 7.170 7.370 488,378 +0.20(+2.79%)
Jan 26, 2023 7.350 7.425 6.978 7.170 493,340 -0.10(-1.38%)
Jan 25, 2023 7.400 7.400 7.130 7.270 572,689 -0.19(-2.55%)
Jan 24, 2023 7.300 7.530 7.230 7.460 785,154 +0.09(+1.22%)
Jan 23, 2023 7.720 7.720 7.300 7.370 807,982 -0.37(-4.78%)
Jan 20, 2023 7.860 7.920 7.620 7.740 590,021 -0.05(-0.64%)
Jan 19, 2023 7.860 7.900 7.730 7.790 508,458 -0.13(-1.64%)
Jan 18, 2023 8.110 8.300 7.900 7.920 795,161 -0.19(-2.34%)
Jan 17, 2023 7.880 8.140 7.620 8.110 807,603 +0.19(+2.40%)
Jan 13, 2023 7.630 8.141 7.630 7.920 1,281,122 +0.20(+2.59%)
Jan 12, 2023 7.440 7.790 7.270 7.720 1,061,033 +0.27(+3.62%)
Jan 11, 2023 7.420 7.540 7.200 7.450 974,352 +0.02(+0.27%)
Jan 10, 2023 7.190 7.520 7.110 7.430 992,447 +0.28(+3.92%)
Jan 09, 2023 7.190 7.265 7.030 7.150 964,721 -0.05(-0.69%)
Jan 06, 2023 7.660 7.660 7.120 7.200 947,909 -0.45(-5.88%)
Jan 05, 2023 7.890 7.900 7.630 7.650 558,728 -0.33(-4.14%)
Jan 04, 2023 8.270 8.525 7.955 7.980 966,618 -0.29(-3.51%)
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.