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 )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2022 5.920 6.025 5.710 5.830 614,054 -0.13(-2.18%)
Oct 28, 2022 5.820 5.970 5.690 5.960 279,868 +0.19(+3.29%)
Oct 27, 2022 5.910 5.960 5.620 5.770 647,227 -0.07(-1.20%)
Oct 26, 2022 5.930 6.275 5.700 5.840 896,679 -0.11(-1.85%)
Oct 25, 2022 5.690 6.435 5.670 5.950 1,029,720 +0.00(+0.00%)
Oct 24, 2022 6.100 6.100 5.765 5.950 640,045 -0.12(-1.98%)
Oct 21, 2022 6.000 6.210 5.870 6.070 818,580 +0.10(+1.68%)
Oct 20, 2022 5.820 6.010 5.762 5.970 540,245 +0.14(+2.40%)
Oct 19, 2022 5.940 5.995 5.740 5.830 508,325 -0.22(-3.64%)
Oct 18, 2022 6.070 6.230 6.000 6.050 917,520 +0.12(+2.02%)
Oct 17, 2022 6.040 6.190 5.880 5.930 620,526 +0.00(+0.00%)
Oct 14, 2022 6.610 6.684 5.930 5.930 630,986 -0.64(-9.74%)
Oct 13, 2022 6.150 6.610 6.080 6.570 553,415 +0.21(+3.30%)
Oct 12, 2022 6.400 6.435 6.150 6.360 561,979 +0.01(+0.16%)
Oct 11, 2022 6.390 6.500 6.000 6.350 588,698 -0.07(-1.09%)
Oct 10, 2022 6.440 6.560 6.283 6.420 571,594 -0.05(-0.77%)
Oct 07, 2022 6.940 6.960 6.460 6.470 696,135 -0.50(-7.17%)
Oct 06, 2022 6.740 7.140 6.660 6.970 1,202,486 +0.25(+3.72%)
Oct 05, 2022 6.620 6.761 6.280 6.720 852,874 -0.02(-0.30%)
Oct 04, 2022 6.350 6.775 6.260 6.740 1,721,031 +0.49(+7.84%)
Oct 03, 2022 6.190 6.280 5.735 6.250 1,070,579 +0.13(+2.12%)
Sep 30, 2022 5.560 6.280 5.550 6.120 3,188,522 +0.52(+9.29%)
Sep 29, 2022 5.610 5.730 5.430 5.600 804,260 -0.17(-2.95%)
Sep 28, 2022 5.150 5.850 5.176 5.770 1,187,131 +0.61(+11.82%)
Sep 27, 2022 5.710 5.777 5.045 5.160 1,809,720 -0.44(-7.86%)
Sep 26, 2022 5.720 6.480 5.570 5.600 8,275,869 +0.35(+6.67%)
Sep 23, 2022 5.220 5.320 5.128 5.250 1,163,402 -0.05(-0.94%)
Sep 22, 2022 5.540 5.540 5.160 5.300 1,311,591 -0.24(-4.33%)
Sep 21, 2022 5.520 5.800 5.360 5.540 1,184,602 -0.01(-0.18%)
Sep 20, 2022 5.760 5.880 5.250 5.550 4,640,086 -0.29(-4.97%)
Sep 19, 2022 5.340 6.130 5.200 5.840 21,791,640 +1.26(+27.51%)
Sep 16, 2022 5.120 5.170 4.565 4.580 1,174,744 -0.65(-12.43%)
Sep 15, 2022 5.180 5.360 5.100 5.230 910,837 +0.01(+0.19%)
Sep 14, 2022 5.030 5.250 4.890 5.220 941,035 +0.23(+4.61%)
Sep 13, 2022 4.900 5.090 4.850 4.990 1,652,083 -0.07(-1.38%)
Sep 12, 2022 4.810 5.120 4.790 5.060 1,650,297 +0.15(+3.16%)
Sep 09, 2022 4.250 5.020 4.170 4.905 3,812,983 +0.27(+5.71%)
Sep 08, 2022 4.580 5.050 4.570 4.640 1,036,506 -0.03(-0.64%)
Sep 07, 2022 4.220 4.720 4.220 4.670 1,091,530 +0.39(+9.11%)
Sep 06, 2022 4.630 4.630 4.171 4.280 1,344,691 -0.35(-7.56%)
Sep 02, 2022 4.660 4.950 4.480 4.630 2,344,692 -0.09(-1.91%)
Sep 01, 2022 4.670 5.090 4.340 4.720 4,001,181 -0.13(-2.68%)
Aug 31, 2022 4.000 6.310 4.000 4.850 37,171,492 +0.81(+20.05%)
Aug 30, 2022 3.980 4.130 3.900 4.040 807,940 +0.07(+1.76%)
Aug 29, 2022 3.740 4.055 3.720 3.970 596,010 +0.16(+4.20%)
Aug 26, 2022 3.990 3.990 3.780 3.810 582,225 -0.22(-5.46%)
Aug 25, 2022 4.270 4.315 3.905 4.030 837,953 -0.22(-5.18%)
Aug 24, 2022 4.110 4.280 4.010 4.250 534,443 +0.09(+2.16%)
Aug 23, 2022 4.060 4.240 3.950 4.160 1,226,406 +0.07(+1.71%)
Aug 22, 2022 3.860 4.215 3.810 4.090 1,488,320 +0.09(+2.25%)
Aug 19, 2022 3.450 4.005 3.450 4.000 1,761,578 +0.46(+12.99%)
Aug 18, 2022 3.460 3.565 3.300 3.540 622,860 +0.08(+2.31%)
Aug 17, 2022 3.600 3.655 3.440 3.460 461,448 -0.15(-4.16%)
Aug 16, 2022 3.720 3.755 3.600 3.610 364,991 -0.14(-3.73%)
Aug 15, 2022 3.810 3.900 3.700 3.750 310,135 -0.06(-1.57%)
Aug 12, 2022 3.630 3.860 3.630 3.810 427,116 +0.21(+5.83%)
Aug 11, 2022 3.910 4.030 3.575 3.600 621,634 -0.23(-6.01%)
Aug 10, 2022 3.750 3.860 3.670 3.830 461,352 +0.17(+4.64%)
Aug 09, 2022 3.840 3.870 3.593 3.660 570,663 -0.24(-6.15%)
Aug 08, 2022 4.030 4.080 3.780 3.900 616,486 -0.09(-2.26%)
Aug 05, 2022 3.610 3.990 3.400 3.990 682,363 +0.34(+9.32%)
Aug 04, 2022 3.560 3.705 3.550 3.650 328,763 +0.09(+2.53%)
Aug 03, 2022 3.340 3.760 3.340 3.560 635,774 +0.27(+8.21%)
Aug 02, 2022 3.110 3.410 3.110 3.290 495,463 +0.15(+4.78%)
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.