-
5 DAY PERFORMANCE
-8.47% -
1 MONTH PERFORMANCE
+63.64% -
3 MONTH PERFORMANCE
+51.47% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
-60.44% -
1 YEAR PERFORMANCE
-42.86%
Allakos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.04 | 2.48 M | $95.26 M |
| 11/15/2024 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.09 | 214,193 | $103.27 M |
| 11/14/2024 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.15 | 1.02 M | $105.05 M |
| 11/13/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.25 | 510,000 | $115.73 M |
| 11/12/2024 | $1.52 | $1.37 (-9.87%) | $1.53 | $1.33 | 466,016 | $121.96 M |
| 11/11/2024 | $1.38 | $1.50 (8.7%) | $1.56 | $1.29 | 691,300 | $133.54 M |
| 11/08/2024 | $1.35 | $1.35 (0%) | $1.39 | $1.33 | 238,623 | $120.18 M |
| 11/07/2024 | $1.38 | $1.35 (-2.17%) | $1.45 | $1.32 | 279,740 | $120.18 M |
| 11/06/2024 | $1.31 | $1.41 (7.63%) | $1.47 | $1.30 | 556,160 | $125.52 M |
| 11/05/2024 | $1.22 | $1.36 (11.48%) | $1.40 | $1.22 | 1.21 M | $121.07 M |
| 11/04/2024 | $1.22 | $1.25 (2.46%) | $1.36 | $1.22 | 595,940 | $111.28 M |
| 11/01/2024 | $1.29 | $1.27 (-1.55%) | $1.41 | $1.23 | 485,355 | $112.58 M |
| 10/31/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.19 | 403,848 | $110.81 M |
| 10/30/2024 | $1.24 | $1.24 (0%) | $1.27 | $1.21 | 286,800 | $109.92 M |
| 10/29/2024 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.18 | 577,608 | $108.15 M |
| 10/28/2024 | $1.36 | $1.29 (-5.15%) | $1.39 | $1.20 | 933,800 | $114.35 M |
| 10/25/2024 | $1.15 | $1.31 (13.91%) | $1.48 | $1.09 | 1.94 M | $116.12 M |
| 10/24/2024 | $1.05 | $1.19 (13.33%) | $1.30 | $1.05 | 1.48 M | $105.49 M |
| 10/23/2024 | $1.24 | $1.05 (-15.32%) | $1.31 | $1.03 | 3.32 M | $93.08 M |
| 10/22/2024 | $0.85 | $1.34 (57.65%) | $1.37 | $0.84 | 9.16 M | $118.78 M |
| 10/21/2024 | $0.67 | $0.85 (28.12%) | $0.89 | $0.67 | 1.34 M | $75.64 M |
| 10/18/2024 | $0.65 | $0.66 (1.16%) | $0.67 | $0.64 | 350,044 | $58.51 M |
| 10/17/2024 | $0.65 | $0.65 (0%) | $0.67 | $0.65 | 215,200 | $57.62 M |
| 10/16/2024 | $0.65 | $0.66 (1.29%) | $0.67 | $0.64 | 142,508 | $58.36 M |
| 10/15/2024 | $0.68 | $0.63 (-7.69%) | $0.69 | $0.63 | 630,573 | $55.99 M |
| 10/14/2024 | $0.67 | $0.69 (2.79%) | $0.70 | $0.65 | 270,900 | $61.05 M |
| 10/11/2024 | $0.69 | $0.65 (-5.28%) | $0.69 | $0.64 | 717,400 | $57.75 M |
| 10/10/2024 | $0.65 | $0.66 (1.38%) | $0.67 | $0.63 | 398,009 | $58.42 M |
| 10/09/2024 | $0.64 | $0.65 (1.58%) | $0.67 | $0.64 | 179,600 | $57.63 M |
| 10/08/2024 | $0.68 | $0.65 (-4.79%) | $0.69 | $0.64 | 85,234 | $57.63 M |
| 10/07/2024 | $0.67 | $0.70 (4.08%) | $0.70 | $0.65 | 87,024 | $62.00 M |
| 10/04/2024 | $0.71 | $0.69 (-3.05%) | $0.73 | $0.67 | 253,340 | $61.16 M |
| 10/03/2024 | $0.63 | $0.67 (6.48%) | $0.68 | $0.61 | 220,581 | $59.39 M |
| 10/02/2024 | $0.64 | $0.64 (0.46%) | $0.67 | $0.61 | 224,000 | $56.72 M |
| 10/01/2024 | $0.70 | $0.62 (-10.63%) | $0.71 | $0.62 | 365,700 | $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 |