-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-12.54% -
3 MONTH PERFORMANCE
-26.24% -
6 MONTH PERFORMANCE
-50.00% -
YEAR-TO-DATE PERFORMANCE
-77.29% -
1 YEAR PERFORMANCE
-71.95%
Allakos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $0.70 | $0.62 (-10.63%) | $0.71 | $0.62 | 365,696 | $55.31 M |
| 09/30/2024 | $0.65 | $0.65 (0.49%) | $0.67 | $0.64 | 226,300 | $57.90 M |
| 09/27/2024 | $0.59 | $0.64 (8.18%) | $0.67 | $0.58 | 359,600 | $56.39 M |
| 09/26/2024 | $0.58 | $0.58 (-0.78%) | $0.59 | $0.55 | 106,200 | $51.01 M |
| 09/25/2024 | $0.55 | $0.57 (4.94%) | $0.59 | $0.55 | 270,803 | $50.88 M |
| 09/24/2024 | $0.58 | $0.56 (-2.61%) | $0.59 | $0.54 | 369,400 | $49.64 M |
| 09/23/2024 | $0.55 | $0.54 (-1.13%) | $0.58 | $0.54 | 360,100 | $48.20 M |
| 09/20/2024 | $0.58 | $0.54 (-6.87%) | $0.59 | $0.54 | 781,698 | $48.05 M |
| 09/19/2024 | $0.56 | $0.58 (2.91%) | $0.63 | $0.56 | 1.01 M | $51.09 M |
| 09/18/2024 | $0.56 | $0.54 (-3.85%) | $0.56 | $0.54 | 409,228 | $47.87 M |
| 09/17/2024 | $0.56 | $0.56 (0.04%) | $0.59 | $0.55 | 236,530 | $49.66 M |
| 09/16/2024 | $0.61 | $0.55 (-9.34%) | $0.63 | $0.55 | 387,700 | $49.02 M |
| 09/13/2024 | $0.61 | $0.60 (-0.69%) | $0.62 | $0.58 | 236,700 | $53.59 M |
| 09/12/2024 | $0.62 | $0.60 (-3.29%) | $0.63 | $0.59 | 81,600 | $53.19 M |
| 09/11/2024 | $0.60 | $0.61 (1.05%) | $0.62 | $0.56 | 494,910 | $53.74 M |
| 09/10/2024 | $0.64 | $0.60 (-6.72%) | $0.64 | $0.59 | 308,200 | $52.92 M |
| 09/09/2024 | $0.64 | $0.65 (1.17%) | $0.68 | $0.62 | 360,133 | $57.53 M |
| 09/06/2024 | $0.69 | $0.64 (-7.86%) | $0.69 | $0.63 | 214,700 | $56.36 M |
| 09/05/2024 | $0.66 | $0.68 (3.33%) | $0.71 | $0.64 | 292,740 | $60.46 M |
| 09/04/2024 | $0.66 | $0.66 (0%) | $0.66 | $0.63 | 362,942 | $58.51 M |
| 09/03/2024 | $0.70 | $0.65 (-7.67%) | $0.72 | $0.64 | 260,591 | $57.29 M |
| 08/30/2024 | $0.72 | $0.71 (-1.54%) | $0.75 | $0.71 | 164,507 | $62.84 M |
| 08/29/2024 | $0.74 | $0.70 (-5%) | $0.75 | $0.69 | 399,100 | $62.32 M |
| 08/28/2024 | $0.72 | $0.75 (3.88%) | $0.78 | $0.65 | 609,600 | $66.21 M |
| 08/27/2024 | $0.78 | $0.70 (-10.37%) | $0.80 | $0.70 | 423,803 | $62.05 M |
| 08/26/2024 | $0.73 | $0.80 (9.59%) | $0.83 | $0.67 | 1.09 M | $70.92 M |
| 08/23/2024 | $0.70 | $0.72 (1.76%) | $0.74 | $0.70 | 121,100 | $63.39 M |
| 08/22/2024 | $0.74 | $0.70 (-4.78%) | $0.77 | $0.67 | 133,816 | $62.46 M |
| 08/21/2024 | $0.72 | $0.75 (3.96%) | $0.77 | $0.69 | 279,815 | $66.25 M |
| 08/20/2024 | $0.71 | $0.71 (0.07%) | $0.75 | $0.67 | 357,700 | $62.79 M |
| 08/19/2024 | $0.67 | $0.71 (5.94%) | $0.75 | $0.67 | 222,610 | $63.20 M |
| 08/16/2024 | $0.66 | $0.69 (4.09%) | $0.70 | $0.63 | 264,500 | $60.90 M |
| 08/15/2024 | $0.67 | $0.66 (-1.28%) | $0.68 | $0.65 | 307,718 | $58.28 M |
| 08/14/2024 | $0.68 | $0.66 (-3.11%) | $0.69 | $0.66 | 191,515 | $58.61 M |
| 08/13/2024 | $0.69 | $0.68 (-0.91%) | $0.71 | $0.66 | 332,886 | $60.61 M |
| 08/12/2024 | $0.69 | $0.66 (-3.85%) | $0.69 | $0.66 | 164,532 | $58.69 M |
| 08/09/2024 | $0.71 | $0.66 (-6.76%) | $0.73 | $0.66 | 296,125 | $58.68 M |
| 08/08/2024 | $0.70 | $0.70 (-0.03%) | $0.75 | $0.69 | 337,400 | $62.03 M |
| 08/07/2024 | $0.80 | $0.71 (-11.75%) | $0.82 | $0.69 | 277,300 | $62.54 M |
| 08/06/2024 | $0.80 | $0.78 (-1.88%) | $0.84 | $0.78 | 403,604 | $69.41 M |
| 08/05/2024 | $0.84 | $0.82 (-2.72%) | $0.86 | $0.80 | 217,902 | $72.26 M |
| 08/02/2024 | $0.84 | $0.88 (4.4%) | $0.88 | $0.81 | 185,915 | $77.21 M |
| 08/01/2024 | $0.89 | $0.86 (-2.86%) | $0.90 | $0.80 | 284,007 | $75.87 M |
| 07/31/2024 | $0.94 | $0.90 (-4.26%) | $0.95 | $0.89 | 345,009 | $79.24 M |
| 07/30/2024 | $0.91 | $0.92 (1.45%) | $0.93 | $0.90 | 269,397 | $81.28 M |
| 07/29/2024 | $0.91 | $0.91 (-0.97%) | $0.96 | $0.87 | 560,800 | $79.70 M |
| 07/26/2024 | $0.88 | $0.92 (4.02%) | $0.92 | $0.87 | 207,648 | $80.57 M |
| 07/25/2024 | $0.87 | $0.87 (-0.57%) | $0.95 | $0.85 | 596,912 | $76.16 M |
| 07/24/2024 | $0.84 | $0.88 (4.73%) | $0.88 | $0.83 | 564,926 | $77.45 M |
| 07/23/2024 | $0.76 | $0.85 (11.84%) | $0.87 | $0.76 | 913,959 | $74.84 M |
| 07/22/2024 | $0.69 | $0.75 (9.26%) | $0.75 | $0.68 | 335,480 | $66.37 M |
| 07/19/2024 | $0.75 | $0.69 (-8.11%) | $0.80 | $0.69 | 351,133 | $60.68 M |
| 07/18/2024 | $0.81 | $0.75 (-7.41%) | $0.82 | $0.75 | 269,726 | $66.03 M |
| 07/17/2024 | $0.84 | $0.82 (-2.09%) | $0.88 | $0.80 | 280,262 | $72.50 M |
| 07/16/2024 | $0.87 | $0.84 (-3.51%) | $0.89 | $0.83 | 415,336 | $73.91 M |
| 07/15/2024 | $0.90 | $0.86 (-4.11%) | $0.91 | $0.85 | 510,668 | $75.98 M |
| 07/12/2024 | $0.88 | $0.86 (-2.42%) | $0.89 | $0.83 | 260,298 | $75.74 M |
| 07/11/2024 | $0.83 | $0.88 (6.11%) | $0.89 | $0.83 | 640,415 | $77.64 M |
| 07/10/2024 | $0.82 | $0.83 (1.22%) | $0.84 | $0.82 | 173,888 | $73.07 M |
| 07/09/2024 | $0.80 | $0.82 (2.55%) | $0.83 | $0.77 | 265,702 | $71.87 M |
| 07/08/2024 | $0.74 | $0.77 (3.59%) | $0.80 | $0.73 | 454,359 | $67.49 M |
| 07/05/2024 | $0.77 | $0.73 (-4.27%) | $0.78 | $0.72 | 681,709 | $64.47 M |
| 07/03/2024 | $0.86 | $0.76 (-11.87%) | $0.88 | $0.76 | 502,389 | $66.91 M |
| 07/02/2024 | $0.89 | $0.84 (-5.55%) | $0.93 | $0.83 | 758,632 | $74.01 M |