Allakos Inc (ALLK) Historical Stock Data
0.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLK is up 2.20% a day on average. There have been 16 days where Allakos Inc closed green and 14 days where ALLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.00 | 0.94 | ↓$0.06 (-5.83%) | 0.91 | 1.04 | 667.38K |
| 2024-11-19 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 0.97 | 1.05 | 277.97K |
| 2024-11-18 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.04 | 1.17 | 2.59M |
| 2024-11-15 | 1.23 | 1.16 | ↓$0.07 (-5.69%) | 1.09 | 1.24 | 213.99K |
| 2024-11-14 | 1.29 | 1.18 | ↓$0.11 (-8.53%) | 1.15 | 1.29 | 1.02M |
| 2024-11-13 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 509.98K |
| 2024-11-12 | 1.52 | 1.37 | ↓$0.15 (-9.87%) | 1.33 | 1.53 | 465.92K |
| 2024-11-11 | 1.38 | 1.50 | ↑$0.12 (8.70%) | 1.29 | 1.56 | 691.29K |
| 2024-11-08 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.33 | 1.39 | 238.52K |
| 2024-11-07 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.32 | 1.45 | 279.61K |
| 2024-11-06 | 1.31 | 1.41 | ↑$0.10 (7.63%) | 1.30 | 1.47 | 555.89K |
| 2024-11-05 | 1.22 | 1.36 | ↑$0.14 (11.48%) | 1.22 | 1.40 | 1.20M |
| 2024-11-04 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.22 | 1.36 | 595.74K |
| 2024-11-01 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.23 | 1.41 | 485.34K |
| 2024-10-31 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.19 | 1.27 | 401.85K |
| 2024-10-30 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.21 | 1.27 | 286.45K |
| 2024-10-29 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.18 | 1.30 | 577.61K |
| 2024-10-28 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.20 | 1.39 | 0.93M |
| 2024-10-25 | 1.15 | 1.31 | ↑$0.16 (13.91%) | 1.09 | 1.48 | 1.94M |
| 2024-10-24 | 1.05 | 1.19 | ↑$0.14 (13.33%) | 1.05 | 1.30 | 1.48M |
| 2024-10-23 | 1.24 | 1.05 | ↓$0.19 (-15.32%) | 1.03 | 1.31 | 3.32M |
| 2024-10-22 | 0.85 | 1.34 | ↑$0.49 (57.65%) | 0.84 | 1.37 | 9.15M |
| 2024-10-21 | 0.67 | 0.85 | ↑$0.19 (28.12%) | 0.67 | 0.89 | 1.33M |
| 2024-10-18 | 0.65 | 0.66 | ↑$0.01 (1.16%) | 0.64 | 0.67 | 350.04K |
| 2024-10-17 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.65 | 0.67 | 215.18K |
| 2024-10-16 | 0.65 | 0.66 | ↑$0.01 (1.29%) | 0.64 | 0.67 | 142.51K |
| 2024-10-15 | 0.68 | 0.63 | ↓$0.05 (-7.69%) | 0.63 | 0.69 | 630.57K |
| 2024-10-14 | 0.67 | 0.69 | ↑$0.02 (2.79%) | 0.65 | 0.70 | 270.89K |
| 2024-10-11 | 0.69 | 0.65 | ↓$0.04 (-5.28%) | 0.64 | 0.69 | 715.82K |
| 2024-10-10 | 0.65 | 0.66 | ↑$0.01 (1.38%) | 0.63 | 0.67 | 396.73K |
Create an account or log in to view more rows.
$ALLK eyeing for a scalp
$ALLK Just buy and hold
$ALLK hold and buy… go green go!!!
$ALLK get ready bears and bulls
$ALLK now is the time to slap that ask!!!
$ALLK what V recovery or fake pump
$ALLK When in doubt...
$ALLK has just been halted from trading.
$ALLK CHUG CHUG CHUG
$ALLK market starting to dump