Allakos Inc (ALLK) Historical Stock Data
1.01 ↓0.01 (-0.98%)
As of April 25, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, ALLK is down -0.55% a day on average. There have been 15 days where Allakos Inc closed green and 15 days where ALLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.10 | 246.07K |
| 2024-04-23 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 266.53K |
| 2024-04-22 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 279.23K |
| 2024-04-19 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.02 | 1.09 | 415.80K |
| 2024-04-18 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.03 | 1.12 | 424.75K |
| 2024-04-17 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.08 | 336.70K |
| 2024-04-16 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.00 | 1.10 | 302.84K |
| 2024-04-15 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.04 | 1.14 | 640.30K |
| 2024-04-12 | 1.21 | 1.11 | ↓$0.10 (-8.26%) | 1.10 | 1.21 | 409.76K |
| 2024-04-11 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.15 | 1.22 | 354.63K |
| 2024-04-10 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.10 | 1.18 | 459.31K |
| 2024-04-09 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.13 | 1.21 | 356.73K |
| 2024-04-08 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.11 | 1.18 | 559.65K |
| 2024-04-05 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.22 | 503.08K |
| 2024-04-04 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.21 | 1.30 | 487.67K |
| 2024-04-03 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.20 | 1.31 | 513.79K |
| 2024-04-02 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.26 | 414.69K |
| 2024-04-01 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.18 | 1.28 | 599.58K |
| 2024-03-28 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 525.24K |
| 2024-03-27 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.27 | 1.36 | 337.83K |
| 2024-03-26 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.28 | 1.35 | 371.90K |
| 2024-03-25 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.32 | 1.41 | 493.59K |
| 2024-03-22 | 1.29 | 1.35 | ↑$0.06 (4.65%) | 1.27 | 1.37 | 517.38K |
| 2024-03-21 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.25 | 1.36 | 611.15K |
| 2024-03-20 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.21 | 1.33 | 511.43K |
| 2024-03-19 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.21 | 1.31 | 828.57K |
| 2024-03-18 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.20 | 1.28 | 859.59K |
| 2024-03-15 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.25 | 1.32 | 682.47K |
| 2024-03-14 | 1.39 | 1.31 | ↓$0.09 (-6.12%) | 1.25 | 1.39 | 655.96K |
| 2024-03-13 | 1.35 | 1.40 | ↑$0.04 (3.33%) | 1.34 | 1.42 | 597.97K |
Create an account or log in to view more rows.
$ALLK When in doubt...
$ALLK has just been halted from trading.
$ALLK CHUG CHUG CHUG
$ALLK market starting to dump
$ALLK I already know
tomorrow the bulls going to say "next week" just like every week.
$ALLK might see a whole 1% green
$ALLK no wonder price closed that way
$ALLK who else excited??
$ALLK shorters eat my shit
$ALLK the bulls in here