Allakos Inc. (ALLK)
0.32
0.00 (0.00%)
At close: Apr 04, 2025, 10:15 AM
Allakos Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 2,934,083 |
| Apr 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.10 | 45.45% | 22,929,129 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 435,600 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 630,446 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 734,744 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 312,003 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 1,069,100 |
| Mar 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 944,800 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 1,637,631 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 389,220 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 493,821 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 1,246,730 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 152,900 |
| Mar 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 451,041 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 410,700 |
| Mar 13, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 728,623 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 524,100 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00% | 958,200 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 745,395 |
| Mar 7, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00% | 416,098 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 812,813 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 904,836 |
| Mar 4, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | -0.01 | -3.70% | 1,240,028 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 683,440 |
| Feb 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 425,711 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 542,800 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 684,044 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45% | 494,500 |
| Feb 24, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.00 | 0.00% | 917,800 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 617,219 |
| Feb 20, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 589,326 |
| Feb 19, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | -0.02 | -6.45% | 1,089,100 |
| Feb 18, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.00 | 0.00% | 2,044,000 |
| Feb 14, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.01 | 3.33% | 3,552,521 |
| Feb 13, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.04 | 15.38% | 2,849,300 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 1,628,700 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 919,500 |
| Feb 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 1,418,500 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 2,393,800 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 4,112,900 |
| Feb 5, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.02 | 8.00% | 3,353,448 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.01 | 4.17% | 4,137,300 |
| Feb 3, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 4,802,806 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 5,230,132 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 4,141,400 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 4,421,700 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.02 | 8.33% | 11,719,937 |
| Jan 27, 2025 | 0.30 | 0.31 | 0.23 | 0.24 | -0.97 | -80.17% | 51,899,200 |
| Jan 24, 2025 | 1.07 | 1.26 | 1.04 | 1.21 | 0.18 | 17.48% | 1,184,846 |
| Jan 23, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | -0.09 | -8.04% | 632,647 |