5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+30.77%
3 MONTH PERFORMANCE
-62.77%
6 MONTH PERFORMANCE
-48.86%
YEAR-TO-DATE PERFORMANCE
-73.31%
1 YEAR PERFORMANCE
-70.09%
Allakos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.32 | $0.32 (0.94%) | $0.32 | $0.32 | 1.20 M | $28.89 M |
| 04/14/2025 | $0.32 | $0.32 (0.16%) | $0.33 | $0.32 | 2.27 M | $28.67 M |
| 04/11/2025 | $0.32 | $0.32 (0.13%) | $0.32 | $0.32 | 474,100 | $28.66 M |
| 04/10/2025 | $0.32 | $0.32 (-0.06%) | $0.32 | $0.32 | 1.94 M | $28.55 M |
| 04/09/2025 | $0.32 | $0.32 (0.44%) | $0.32 | $0.31 | 1.65 M | $28.49 M |
| 04/08/2025 | $0.32 | $0.32 (-0.63%) | $0.32 | $0.32 | 732,400 | $28.44 M |
| 04/07/2025 | $0.32 | $0.32 (1.4%) | $0.32 | $0.32 | 1.28 M | $28.58 M |
| 04/04/2025 | $0.32 | $0.32 (-1.56%) | $0.32 | $0.31 | 2.14 M | $28.18 M |
| 04/03/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 2.97 M | $28.62 M |
| 04/02/2025 | $0.31 | $0.32 (2.98%) | $0.32 | $0.31 | 22.93 M | $28.74 M |
| 04/01/2025 | $0.23 | $0.22 (-5.65%) | $0.23 | $0.22 | 435,600 | $19.41 M |
| 03/31/2025 | $0.24 | $0.23 (-4.69%) | $0.24 | $0.22 | 630,446 | $20.36 M |
| 03/28/2025 | $0.24 | $0.23 (-2.09%) | $0.24 | $0.22 | 734,744 | $20.58 M |
| 03/27/2025 | $0.23 | $0.23 (2.04%) | $0.24 | $0.23 | 312,003 | $20.99 M |
| 03/26/2025 | $0.23 | $0.23 (-0.94%) | $0.24 | $0.23 | 1.07 M | $20.64 M |
| 03/25/2025 | $0.24 | $0.24 (0.5%) | $0.25 | $0.24 | 944,800 | $21.48 M |
| 03/24/2025 | $0.25 | $0.25 (-3.07%) | $0.25 | $0.24 | 1.64 M | $22.03 M |
| 03/21/2025 | $0.25 | $0.25 (-0.48%) | $0.25 | $0.25 | 389,220 | $22.34 M |
| 03/20/2025 | $0.25 | $0.25 (0.12%) | $0.26 | $0.25 | 493,821 | $22.47 M |
| 03/19/2025 | $0.26 | $0.26 (0.98%) | $0.26 | $0.25 | 1.25 M | $23.03 M |
| 03/18/2025 | $0.25 | $0.26 (0.51%) | $0.26 | $0.25 | 152,900 | $22.83 M |
| 03/17/2025 | $0.25 | $0.25 (2.79%) | $0.26 | $0.25 | 451,041 | $22.71 M |
| 03/14/2025 | $0.26 | $0.25 (-3.14%) | $0.26 | $0.24 | 410,700 | $22.09 M |
| 03/13/2025 | $0.25 | $0.25 (2.04%) | $0.26 | $0.24 | 728,623 | $22.36 M |
| 03/12/2025 | $0.26 | $0.26 (0.04%) | $0.27 | $0.25 | 524,100 | $23.26 M |
| 03/11/2025 | $0.25 | $0.26 (2.24%) | $0.26 | $0.25 | 958,200 | $22.86 M |
| 03/10/2025 | $0.26 | $0.25 (-4.51%) | $0.26 | $0.25 | 745,395 | $22.36 M |
| 03/07/2025 | $0.25 | $0.26 (2.77%) | $0.27 | $0.25 | 416,098 | $23.15 M |
| 03/06/2025 | $0.26 | $0.25 (-2.77%) | $0.27 | $0.25 | 812,813 | $22.51 M |
| 03/05/2025 | $0.26 | $0.26 (0.15%) | $0.27 | $0.26 | 904,836 | $23.24 M |
| 03/04/2025 | $0.26 | $0.26 (0.23%) | $0.27 | $0.24 | 1.24 M | $23.02 M |
| 03/03/2025 | $0.28 | $0.27 (-3.91%) | $0.29 | $0.26 | 683,440 | $24.04 M |
| 02/28/2025 | $0.27 | $0.28 (2.57%) | $0.28 | $0.27 | 425,711 | $24.91 M |
| 02/27/2025 | $0.28 | $0.28 (2.11%) | $0.29 | $0.28 | 542,800 | $25.00 M |
| 02/26/2025 | $0.29 | $0.28 (-3.03%) | $0.29 | $0.27 | 684,044 | $25.03 M |
| 02/25/2025 | $0.28 | $0.28 (1%) | $0.29 | $0.27 | 494,500 | $25.10 M |
| 02/24/2025 | $0.29 | $0.29 (-0.76%) | $0.31 | $0.27 | 917,800 | $25.62 M |
| 02/21/2025 | $0.29 | $0.29 (-1%) | $0.29 | $0.28 | 617,219 | $25.43 M |
| 02/20/2025 | $0.29 | $0.29 (2%) | $0.30 | $0.28 | 589,326 | $25.88 M |
| 02/19/2025 | $0.30 | $0.29 (-2.23%) | $0.31 | $0.29 | 1.09 M | $26.11 M |
| 02/18/2025 | $0.30 | $0.31 (2.51%) | $0.33 | $0.29 | 2.04 M | $27.62 M |
| 02/14/2025 | $0.29 | $0.31 (8.99%) | $0.32 | $0.28 | 3.55 M | $27.84 M |
| 02/13/2025 | $0.26 | $0.30 (13.59%) | $0.30 | $0.26 | 2.85 M | $26.49 M |
| 02/12/2025 | $0.27 | $0.26 (-1.31%) | $0.27 | $0.26 | 1.63 M | $23.55 M |
| 02/11/2025 | $0.28 | $0.27 (-1.99%) | $0.28 | $0.27 | 919,500 | $24.14 M |
| 02/10/2025 | $0.28 | $0.27 (-1.3%) | $0.28 | $0.27 | 1.42 M | $24.31 M |
| 02/07/2025 | $0.28 | $0.27 (-1.02%) | $0.28 | $0.27 | 2.39 M | $24.25 M |
| 02/06/2025 | $0.28 | $0.28 (0.25%) | $0.28 | $0.26 | 4.11 M | $24.83 M |
| 02/05/2025 | $0.25 | $0.27 (8%) | $0.27 | $0.25 | 3.35 M | $24.04 M |
| 02/04/2025 | $0.25 | $0.25 (-0.28%) | $0.26 | $0.25 | 4.14 M | $22.46 M |
| 02/03/2025 | $0.23 | $0.24 (6.35%) | $0.26 | $0.23 | 4.80 M | $21.78 M |
| 01/31/2025 | $0.24 | $0.24 (0.08%) | $0.26 | $0.24 | 5.23 M | $21.38 M |
| 01/30/2025 | $0.25 | $0.24 (-1.09%) | $0.25 | $0.24 | 4.14 M | $21.73 M |
| 01/29/2025 | $0.26 | $0.25 (-2.31%) | $0.26 | $0.24 | 4.42 M | $22.61 M |
| 01/28/2025 | $0.26 | $0.26 (1.14%) | $0.27 | $0.24 | 11.72 M | $22.96 M |
| 01/27/2025 | $0.30 | $0.24 (-20.7%) | $0.31 | $0.23 | 51.90 M | $21.04 M |
| 01/24/2025 | $1.07 | $1.21 (13.08%) | $1.26 | $1.04 | 1.18 M | $107.72 M |
| 01/23/2025 | $1.10 | $1.03 (-6.36%) | $1.12 | $0.99 | 632,647 | $91.69 M |
| 01/22/2025 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.03 | 541,115 | $99.71 M |
| 01/21/2025 | $0.93 | $1.11 (19%) | $1.15 | $0.93 | 1.06 M | $98.82 M |
| 01/17/2025 | $1.00 | $0.86 (-14.28%) | $1.15 | $0.84 | 3.40 M | $76.16 M |
| 01/16/2025 | $0.86 | $0.91 (5.81%) | $1.02 | $0.81 | 5.49 M | $81.01 M |
| 01/15/2025 | $0.86 | $0.87 (1.45%) | $0.90 | $0.85 | 150,200 | $77.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
