Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allakos Inc (NQ: ALLK )

1.250 +0.040 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.01 53.47 50.15 52.27 112,200 -0.17(-0.32%)
Dec 28, 2018 51.65 53.79 50.48 52.44 96,100 +0.59(+1.14%)
Dec 27, 2018 52.09 52.67 49.55 51.85 106,408 -1.08(-2.04%)
Dec 26, 2018 49.00 53.24 49.00 52.93 179,045 +4.17(+8.55%)
Dec 24, 2018 47.07 51.18 46.25 48.76 146,800 +0.99(+2.07%)
Dec 21, 2018 49.86 56.07 43.00 47.77 1,463,400 -2.47(-4.92%)
Dec 20, 2018 46.67 50.76 44.65 50.24 549,521 +3.07(+6.51%)
Dec 19, 2018 55.78 57.50 44.99 47.17 389,968 -8.65(-15.50%)
Dec 18, 2018 56.98 60.49 53.63 55.82 188,336 -0.84(-1.48%)
Dec 17, 2018 60.35 61.48 55.40 56.66 148,289 -4.04(-6.66%)
Dec 14, 2018 59.65 61.40 59.09 60.70 119,200 +0.76(+1.27%)
Dec 13, 2018 62.22 62.22 59.00 59.94 138,964 -1.82(-2.95%)
Dec 12, 2018 62.26 64.43 60.26 61.76 87,061 +0.25(+0.41%)
Dec 11, 2018 63.77 65.48 61.32 61.51 101,098 -1.14(-1.82%)
Dec 10, 2018 62.72 63.70 60.83 62.65 104,850 +0.02(+0.03%)
Dec 07, 2018 61.06 63.04 60.65 62.63 122,100 +1.87(+3.08%)
Dec 06, 2018 57.38 61.40 57.01 60.76 133,655 +1.59(+2.69%)
Dec 04, 2018 59.68 62.32 58.99 59.17 102,900 -0.74(-1.24%)
Dec 03, 2018 60.51 61.24 58.25 59.91 91,352 +1.00(+1.70%)
Nov 30, 2018 61.19 61.24 57.00 58.91 194,200 -2.47(-4.02%)
Nov 29, 2018 59.09 62.00 58.54 61.38 97,520 +2.35(+3.98%)
Nov 28, 2018 54.57 60.49 54.42 59.03 96,514 +4.44(+8.13%)
Nov 27, 2018 55.79 56.26 53.73 54.59 81,007 -1.32(-2.36%)
Nov 26, 2018 56.38 56.38 53.30 55.91 170,447 +0.17(+0.30%)
Nov 23, 2018 52.37 56.88 52.00 55.74 83,700 +2.70(+5.09%)
Nov 21, 2018 53.04 53.04 53.04 0 -1.09(-2.01%)
Nov 20, 2018 54.10 55.63 52.61 54.13 138,047 -1.19(-2.15%)
Nov 19, 2018 59.22 59.38 53.37 55.32 119,183 -3.67(-6.22%)
Nov 16, 2018 55.88 59.76 54.24 58.99 169,800 +3.07(+5.49%)
Nov 15, 2018 53.72 57.56 53.60 55.92 281,380 +1.84(+3.40%)
Nov 14, 2018 57.46 61.21 52.66 54.08 121,844 -2.89(-5.07%)
Nov 13, 2018 55.87 58.91 55.77 56.97 98,233 +1.14(+2.04%)
Nov 12, 2018 52.85 56.47 52.00 55.83 142,327 +2.66(+5.00%)
Nov 09, 2018 56.27 56.47 50.02 53.17 225,800 -4.16(-7.26%)
Nov 08, 2018 57.01 58.52 55.98 57.33 65,080 +0.03(+0.05%)
Nov 07, 2018 55.00 57.95 54.88 57.30 159,087 +2.30(+4.18%)
Nov 06, 2018 53.24 55.55 52.86 55.00 193,292 +1.76(+3.31%)
Nov 05, 2018 52.11 53.80 50.55 53.24 118,035 +1.39(+2.68%)
Nov 02, 2018 50.52 52.59 49.98 51.85 69,600 +1.74(+3.47%)
Nov 01, 2018 48.97 50.20 45.98 50.11 102,610 +1.76(+3.64%)
Oct 31, 2018 47.48 51.75 44.05 48.35 123,714 +1.22(+2.59%)
Oct 30, 2018 46.42 47.14 44.25 47.13 164,622 +1.12(+2.43%)
Oct 29, 2018 47.00 47.58 44.52 46.01 109,782 -0.78(-1.67%)
Oct 26, 2018 47.66 47.91 45.42 46.79 111,800 -1.57(-3.25%)
Oct 25, 2018 44.38 48.38 41.54 48.36 272,863 +4.37(+9.93%)
Oct 24, 2018 46.11 46.43 42.69 43.99 95,907 -2.20(-4.76%)
Oct 23, 2018 43.60 47.28 43.19 46.19 119,611 +1.65(+3.70%)
Oct 22, 2018 43.32 45.38 41.53 44.54 157,177 +1.43(+3.32%)
Oct 19, 2018 42.32 43.47 40.53 43.11 144,600 +0.65(+1.53%)
Oct 18, 2018 39.88 43.47 38.68 42.46 148,280 +2.36(+5.89%)
Oct 17, 2018 37.18 40.96 36.84 40.10 119,397 +2.70(+7.22%)
Oct 16, 2018 34.18 38.95 33.50 37.40 177,298 +3.55(+10.49%)
Oct 15, 2018 33.62 34.14 31.64 33.85 41,861 +0.22(+0.65%)
Oct 12, 2018 34.51 34.80 33.03 33.63 99,800 -0.64(-1.87%)
Oct 11, 2018 33.78 35.04 30.42 34.27 139,158 +0.20(+0.59%)
Oct 10, 2018 35.50 36.33 33.40 34.07 179,356 -1.21(-3.43%)
Oct 09, 2018 31.93 36.00 31.93 35.28 353,618 +3.11(+9.67%)
Oct 08, 2018 32.02 33.49 30.47 32.17 347,096 -1.18(-3.54%)
Oct 05, 2018 31.77 33.65 30.01 33.35 307,400 +1.76(+5.57%)
Oct 04, 2018 38.38 38.97 29.34 31.59 571,982 -6.90(-17.93%)
Oct 03, 2018 42.52 42.52 37.32 38.49 192,450 -3.76(-8.90%)
Oct 02, 2018 41.35 42.65 41.30 42.25 159,716 +0.93(+2.25%)
Oct 01, 2018 45.21 45.40 40.00 41.32 333,702 -3.67(-8.16%)
Sep 28, 2018 45.38 45.88 44.48 44.99 115,800 -0.58(-1.27%)
Sep 27, 2018 46.41 46.79 44.67 45.57 99,590 -0.64(-1.38%)
Sep 26, 2018 46.85 47.09 46.05 46.21 69,479 -0.33(-0.71%)
Sep 25, 2018 47.04 47.59 46.33 46.54 126,565 -0.19(-0.41%)
Sep 24, 2018 47.13 47.82 46.11 46.73 174,834 -0.91(-1.91%)
Sep 21, 2018 45.34 48.68 44.22 47.64 1,365,400 +2.60(+5.77%)
Sep 20, 2018 45.51 45.99 43.87 45.04 241,378 -0.24(-0.53%)
Sep 19, 2018 44.90 46.46 44.79 45.28 206,417 +0.38(+0.85%)
Sep 18, 2018 44.67 45.80 44.06 44.90 76,463 +0.91(+2.07%)
Sep 17, 2018 44.39 44.82 43.00 43.99 107,758 -0.44(-0.99%)
Sep 14, 2018 44.40 45.10 43.34 44.43 81,000 -0.06(-0.13%)
Sep 13, 2018 44.80 46.20 43.63 44.49 75,103 +0.02(+0.04%)
Sep 12, 2018 43.03 44.83 42.01 44.47 92,847 +1.70(+3.97%)
Sep 11, 2018 42.65 43.49 41.22 42.77 139,278 -0.18(-0.42%)
Sep 10, 2018 47.50 47.56 41.10 42.95 289,692 -3.65(-7.83%)
Sep 07, 2018 43.02 49.10 41.81 46.60 197,800 +3.60(+8.37%)
Sep 06, 2018 42.38 43.47 41.84 43.00 121,502 +0.77(+1.82%)
Sep 05, 2018 40.00 42.70 39.33 42.23 83,274 +2.30(+5.76%)
Sep 04, 2018 38.56 42.83 38.52 39.93 203,411 +1.09(+2.81%)
Aug 31, 2018 38.84 38.84 38.84 0 +0.38(+0.99%)
Aug 30, 2018 38.40 40.35 38.25 38.46 40,136 -1.63(-4.07%)
Aug 29, 2018 40.00 40.90 39.38 40.09 27,486 +0.02(+0.05%)
Aug 28, 2018 38.68 40.31 38.07 40.07 81,969 +1.16(+2.98%)
Aug 27, 2018 38.75 39.53 37.62 38.91 26,198 +0.00(+0.00%)
Aug 24, 2018 39.00 39.08 37.53 38.91 60,800 -0.09(-0.23%)
Aug 23, 2018 39.07 39.55 38.47 39.00 65,120 -0.24(-0.61%)
Aug 22, 2018 39.12 39.68 38.63 39.24 120,165 -0.31(-0.78%)
Aug 21, 2018 40.20 41.33 38.98 39.55 90,248 -0.83(-2.06%)
Aug 20, 2018 38.63 41.75 38.50 40.38 85,497 +1.47(+3.78%)
Aug 17, 2018 38.91 39.80 38.03 38.91 66,700 +0.10(+0.26%)
Aug 16, 2018 38.07 39.46 37.53 38.81 280,869 +1.01(+2.67%)
Aug 15, 2018 41.91 41.91 37.28 37.80 452,419 -2.27(-5.67%)
Aug 14, 2018 39.31 41.00 39.31 40.07 73,931 +0.76(+1.93%)
Aug 13, 2018 38.54 41.05 37.31 39.31 155,588 +0.39(+1.00%)
Aug 10, 2018 36.71 40.33 36.71 38.92 407,900 +1.65(+4.43%)
Aug 09, 2018 37.06 40.91 36.78 37.27 420,478 +0.49(+1.33%)
Aug 08, 2018 39.60 39.85 36.33 36.78 260,259 -3.07(-7.70%)
Aug 07, 2018 40.13 41.00 39.60 39.85 160,518 +0.16(+0.40%)
Aug 06, 2018 41.25 42.45 38.26 39.69 271,623 -1.33(-3.24%)
Aug 03, 2018 41.03 42.84 40.61 41.02 101,500 -0.34(-0.82%)
Aug 02, 2018 41.01 42.94 40.02 41.36 195,015 +0.41(+1.00%)
Aug 01, 2018 41.51 45.95 40.69 40.95 434,854 +0.18(+0.44%)
Jul 31, 2018 39.78 43.96 39.50 40.77 175,140 +0.77(+1.93%)
Jul 30, 2018 39.84 40.40 39.00 40.00 63,773 +0.21(+0.53%)
Jul 27, 2018 40.00 40.83 39.04 39.79 135,106 -0.18(-0.45%)
Jul 26, 2018 39.50 40.45 39.17 39.97 369,580 +0.67(+1.70%)
Jul 25, 2018 38.30 40.14 37.82 39.30 543,596 +1.18(+3.10%)
Jul 24, 2018 36.24 38.83 35.09 38.12 293,841 +1.83(+5.04%)
Jul 23, 2018 35.05 38.53 34.00 36.29 1,008,721 +1.24(+3.54%)
Jul 20, 2018 30.29 37.00 30.25 35.05 698,128 +3.80(+12.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.