Allakos Inc (ALLK) Historical Stock Data
1.20 ↓0.09 (-6.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALLK is down -0.31% a day on average. There have been 14 days where Allakos Inc closed green and 16 days where ALLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.20 | 1.38 | 474.46K |
| 2024-12-19 | 1.12 | 1.29 | ↑$0.17 (15.18%) | 1.12 | 1.34 | 0.99M |
| 2024-12-18 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.04 | 1.12 | 298.36K |
| 2024-12-17 | 1.06 | 1.08 | ↑$0.01 (1.42%) | 1.04 | 1.11 | 252.77K |
| 2024-12-16 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.01 | 1.08 | 282.38K |
| 2024-12-13 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.00 | 1.09 | 303.97K |
| 2024-12-12 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.01 | 1.10 | 488.71K |
| 2024-12-11 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.01 | 1.09 | 276.19K |
| 2024-12-10 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.06 | 1.18 | 197.63K |
| 2024-12-09 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.09 | 1.19 | 276.71K |
| 2024-12-06 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.12 | 122.40K |
| 2024-12-05 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 257.03K |
| 2024-12-04 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.08 | 1.22 | 394.13K |
| 2024-12-03 | 1.04 | 1.15 | ↑$0.11 (10.58%) | 1.04 | 1.15 | 361.50K |
| 2024-12-02 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.09 | 291.70K |
| 2024-11-29 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.00 | 1.07 | 253.50K |
| 2024-11-27 | 0.88 | 1.01 | ↑$0.13 (14.31%) | 0.88 | 1.04 | 352.31K |
| 2024-11-26 | 0.87 | 0.89 | ↑$0.03 (3.32%) | 0.84 | 0.90 | 70.74K |
| 2024-11-25 | 0.89 | 0.87 | ↓$0.02 (-2.74%) | 0.87 | 0.96 | 165.52K |
| 2024-11-22 | 0.89 | 0.88 | ↓$0.01 (-1.51%) | 0.80 | 0.93 | 572.45K |
| 2024-11-21 | 0.92 | 0.91 | ↓$0.01 (-0.96%) | 0.89 | 0.94 | 453.03K |
| 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 |
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