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 )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2022 3.860 4.010 3.760 3.770 673,161 -0.09(-2.33%)
Apr 28, 2022 3.940 3.950 3.620 3.860 882,451 -0.04(-1.03%)
Apr 27, 2022 3.920 4.015 3.820 3.900 1,228,263 -0.03(-0.76%)
Apr 26, 2022 4.240 4.260 3.915 3.930 846,931 -0.37(-8.60%)
Apr 25, 2022 4.270 4.388 4.225 4.300 1,101,532 -0.01(-0.23%)
Apr 22, 2022 4.350 4.445 4.250 4.310 537,792 -0.07(-1.60%)
Apr 21, 2022 4.720 4.780 4.330 4.380 877,243 -0.30(-6.41%)
Apr 20, 2022 4.800 4.840 4.570 4.680 854,082 -0.12(-2.50%)
Apr 19, 2022 4.900 4.995 4.702 4.800 1,128,308 -0.08(-1.64%)
Apr 18, 2022 5.350 5.350 4.880 4.880 939,827 -0.50(-9.29%)
Apr 14, 2022 5.620 5.620 5.345 5.380 561,772 -0.23(-4.10%)
Apr 13, 2022 5.470 5.675 5.457 5.610 565,204 +0.15(+2.75%)
Apr 12, 2022 5.550 5.710 5.370 5.460 790,242 +0.01(+0.18%)
Apr 11, 2022 5.670 5.670 5.365 5.450 855,790 -0.25(-4.39%)
Apr 08, 2022 6.070 6.090 5.690 5.700 854,582 -0.42(-6.86%)
Apr 07, 2022 6.090 6.190 6.010 6.120 578,868 -0.02(-0.33%)
Apr 06, 2022 5.880 6.240 5.850 6.140 869,957 +0.20(+3.37%)
Apr 05, 2022 6.100 6.190 5.875 5.940 794,206 -0.17(-2.78%)
Apr 04, 2022 5.900 6.223 5.830 6.110 776,833 +0.26(+4.44%)
Apr 01, 2022 5.750 5.870 5.660 5.850 663,766 +0.15(+2.63%)
Mar 31, 2022 5.670 5.740 5.590 5.700 562,319 +0.03(+0.53%)
Mar 30, 2022 5.850 5.890 5.605 5.670 463,697 -0.21(-3.57%)
Mar 29, 2022 5.760 5.995 5.750 5.880 779,247 +0.19(+3.34%)
Mar 28, 2022 5.710 5.900 5.515 5.690 1,058,673 -0.03(-0.52%)
Mar 25, 2022 5.990 5.990 5.660 5.720 631,637 -0.24(-4.03%)
Mar 24, 2022 5.880 6.070 5.710 5.960 1,030,256 +0.14(+2.41%)
Mar 23, 2022 5.940 6.070 5.810 5.820 638,659 -0.15(-2.51%)
Mar 22, 2022 5.920 6.005 5.855 5.970 1,558,126 +0.10(+1.70%)
Mar 21, 2022 6.160 6.230 5.800 5.870 1,796,120 -0.32(-5.17%)
Mar 18, 2022 5.910 6.310 5.820 6.190 3,887,522 +0.09(+1.48%)
Mar 17, 2022 5.500 6.185 5.470 6.100 2,533,709 +0.50(+8.93%)
Mar 16, 2022 5.200 5.630 4.990 5.600 3,456,112 +0.52(+10.24%)
Mar 15, 2022 5.130 5.130 4.860 5.080 952,825 -0.02(-0.39%)
Mar 14, 2022 5.580 5.600 5.000 5.100 1,548,839 -0.46(-8.27%)
Mar 11, 2022 5.520 5.650 5.430 5.560 1,055,372 +0.03(+0.54%)
Mar 10, 2022 5.530 5.570 5.330 5.530 837,754 -0.05(-0.90%)
Mar 09, 2022 5.300 5.610 5.150 5.580 1,299,109 +0.43(+8.35%)
Mar 08, 2022 5.120 5.350 4.850 5.150 1,413,878 +0.03(+0.59%)
Mar 07, 2022 5.110 5.320 5.060 5.120 1,229,639 -0.03(-0.58%)
Mar 04, 2022 5.310 5.430 5.120 5.150 710,940 -0.20(-3.74%)
Mar 03, 2022 5.600 5.710 5.290 5.350 1,280,117 -0.22(-3.95%)
Mar 02, 2022 5.330 5.730 5.210 5.570 1,639,107 +0.13(+2.39%)
Mar 01, 2022 5.500 5.750 5.370 5.440 1,121,710 -0.15(-2.68%)
Feb 28, 2022 5.550 5.710 5.430 5.590 1,660,274 +0.01(+0.18%)
Feb 25, 2022 5.610 5.600 5.365 5.580 1,088,212 -0.01(-0.18%)
Feb 24, 2022 5.000 5.600 4.950 5.590 1,462,688 +0.15(+2.76%)
Feb 23, 2022 5.770 5.770 5.420 5.440 1,118,537 -0.27(-4.73%)
Feb 22, 2022 5.580 5.920 5.480 5.710 1,618,025 -0.05(-0.87%)
Feb 18, 2022 5.760 0 -0.22(-3.68%)
Feb 17, 2022 6.370 6.490 5.890 5.980 1,822,120 -0.54(-8.28%)
Feb 16, 2022 6.670 6.760 6.470 6.520 1,700,792 -0.34(-4.96%)
Feb 15, 2022 6.310 6.980 6.300 6.860 3,648,274 +0.64(+10.29%)
Feb 14, 2022 6.410 6.460 6.120 6.220 1,884,434 -0.21(-3.27%)
Feb 11, 2022 6.560 6.745 6.335 6.430 1,067,915 -0.16(-2.43%)
Feb 10, 2022 6.630 6.980 6.490 6.590 1,366,912 -0.23(-3.37%)
Feb 09, 2022 6.650 6.840 6.600 6.820 1,403,000 +0.23(+3.49%)
Feb 08, 2022 6.510 6.600 6.320 6.590 1,201,202 +0.01(+0.15%)
Feb 07, 2022 6.560 6.730 6.440 6.580 995,972 +0.04(+0.61%)
Feb 04, 2022 6.530 6.650 6.320 6.540 1,564,222 +0.00(+0.00%)
Feb 03, 2022 6.750 6.470 6.540 1,725,694 -0.32(-4.66%)
Feb 02, 2022 7.030 7.160 6.770 6.860 2,153,909 -0.21(-2.97%)
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.