Allakos Inc. (ALLK)
0.27
-0.01 (-3.50%)
At close: Mar 03, 2025, 3:59 PM
0.26
-2.68%
After-hours: Mar 03, 2025, 05:40 PM EST
ALLK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 679,653 |
| 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 |
| Jan 22, 2025 | 1.13 | 1.18 | 1.03 | 1.12 | 0.01 | 0.90% | 541,115 |
| Jan 21, 2025 | 0.93 | 1.15 | 0.93 | 1.11 | 0.25 | 29.07% | 1,063,500 |
| Jan 17, 2025 | 1.00 | 1.15 | 0.84 | 0.86 | -0.05 | -5.49% | 3,396,100 |
| Jan 16, 2025 | 0.86 | 1.02 | 0.81 | 0.91 | 0.04 | 4.60% | 5,485,138 |
| Jan 15, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | -0.01 | -1.14% | 150,200 |
| Jan 14, 2025 | 0.94 | 0.96 | 0.85 | 0.88 | 0.02 | 2.33% | 297,922 |
| Jan 13, 2025 | 0.94 | 1.00 | 0.85 | 0.86 | -0.11 | -11.34% | 266,028 |
| Jan 10, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | -0.01 | -1.02% | 153,304 |
| Jan 8, 2025 | 1.02 | 1.05 | 0.93 | 0.98 | -0.05 | -4.85% | 362,600 |
| Jan 7, 2025 | 1.08 | 1.12 | 0.96 | 1.03 | -0.04 | -3.74% | 887,229 |
| Jan 6, 2025 | 1.20 | 1.20 | 1.07 | 1.07 | -0.09 | -7.76% | 440,531 |
| Jan 3, 2025 | 1.22 | 1.25 | 1.15 | 1.16 | -0.08 | -6.45% | 1,228,591 |
| Jan 2, 2025 | 1.23 | 1.30 | 1.21 | 1.24 | 0.03 | 2.48% | 250,439 |
| Dec 31, 2024 | 1.23 | 1.28 | 1.16 | 1.21 | 0.02 | 1.68% | 316,520 |
| Dec 30, 2024 | 1.31 | 1.31 | 1.18 | 1.19 | -0.11 | -8.46% | 294,522 |
| Dec 27, 2024 | 1.28 | 1.35 | 1.25 | 1.30 | 0.04 | 3.17% | 250,705 |
| Dec 26, 2024 | 1.26 | 1.29 | 1.22 | 1.26 | -0.01 | -0.79% | 199,447 |
| Dec 24, 2024 | 1.29 | 1.36 | 1.27 | 1.27 | -0.02 | -1.55% | 140,800 |
| Dec 23, 2024 | 1.21 | 1.31 | 1.18 | 1.29 | 0.09 | 7.50% | 673,225 |
| Dec 20, 2024 | 1.28 | 1.38 | 1.20 | 1.20 | -0.09 | -6.98% | 474,500 |
| Dec 19, 2024 | 1.12 | 1.34 | 1.12 | 1.29 | 0.22 | 20.56% | 988,200 |
| Dec 18, 2024 | 1.07 | 1.12 | 1.04 | 1.07 | -0.01 | -0.93% | 298,400 |
| Dec 17, 2024 | 1.06 | 1.11 | 1.03 | 1.08 | 0.02 | 1.89% | 252,800 |