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 28, 2023 4.280 4.310 4.180 4.250 861,182 +0.03(+0.71%)
Apr 27, 2023 4.210 4.345 4.180 4.220 820,874 +0.01(+0.24%)
Apr 26, 2023 4.270 4.330 4.100 4.210 735,332 -0.05(-1.17%)
Apr 25, 2023 4.550 4.635 4.170 4.260 1,247,570 -0.32(-6.99%)
Apr 24, 2023 4.550 4.645 4.495 4.580 805,357 +0.01(+0.22%)
Apr 21, 2023 4.250 4.580 4.240 4.570 718,352 +0.35(+8.29%)
Apr 20, 2023 4.230 4.315 4.170 4.220 716,335 -0.04(-0.94%)
Apr 19, 2023 4.100 4.370 4.090 4.260 533,372 +0.12(+2.90%)
Apr 18, 2023 4.120 4.260 3.960 4.140 781,790 +0.05(+1.22%)
Apr 17, 2023 3.800 4.335 3.736 4.090 1,720,333 +0.32(+8.49%)
Apr 14, 2023 3.750 3.800 3.620 3.770 851,042 -0.04(-1.05%)
Apr 13, 2023 3.600 3.850 3.560 3.810 1,245,812 +0.21(+5.83%)
Apr 12, 2023 4.330 4.330 3.540 3.600 2,343,643 -0.72(-16.67%)
Apr 11, 2023 4.090 4.360 4.090 4.320 680,129 +0.20(+4.85%)
Apr 10, 2023 4.300 4.310 4.110 4.120 801,500 -0.20(-4.63%)
Apr 06, 2023 4.110 4.380 4.100 4.320 2,421,330 +0.19(+4.60%)
Apr 05, 2023 4.140 4.190 4.055 4.130 1,080,747 -0.05(-1.20%)
Apr 04, 2023 4.390 4.400 4.100 4.180 1,180,328 -0.21(-4.78%)
Apr 03, 2023 4.410 4.490 4.346 4.390 797,795 -0.06(-1.35%)
Mar 31, 2023 4.360 4.505 4.280 4.450 1,876,288 +0.15(+3.49%)
Mar 30, 2023 4.560 4.560 4.140 4.300 975,651 -0.27(-5.89%)
Mar 29, 2023 4.450 4.599 4.380 4.569 796,687 +0.13(+2.91%)
Mar 28, 2023 5.040 5.040 4.410 4.440 1,052,584 -0.11(-2.42%)
Mar 27, 2023 4.620 4.740 4.550 4.550 837,146 -0.06(-1.30%)
Mar 24, 2023 4.680 4.780 4.505 4.610 757,315 -0.12(-2.54%)
Mar 23, 2023 5.025 5.025 4.615 4.730 749,798 +0.04(+0.85%)
Mar 22, 2023 5.030 5.030 4.650 4.690 892,723 -0.35(-6.94%)
Mar 21, 2023 5.010 5.140 4.930 5.040 535,567 +0.08(+1.61%)
Mar 20, 2023 5.430 5.445 4.895 4.960 779,722 -0.49(-8.99%)
Mar 17, 2023 5.450 5.490 5.350 5.450 2,488,636 -0.05(-0.91%)
Mar 16, 2023 5.490 5.655 5.375 5.500 1,487,443 +0.00(+0.00%)
Mar 15, 2023 5.510 5.630 5.410 5.500 675,981 -0.04(-0.72%)
Mar 14, 2023 5.600 5.730 5.405 5.540 856,926 +0.00(+0.00%)
Mar 13, 2023 5.320 5.670 5.320 5.540 806,245 +0.17(+3.17%)
Mar 10, 2023 5.640 5.640 5.200 5.370 1,345,802 -0.29(-5.12%)
Mar 09, 2023 6.090 6.131 5.490 5.660 1,459,505 -0.45(-7.36%)
Mar 08, 2023 6.340 6.495 6.055 6.110 1,091,656 -0.44(-6.72%)
Mar 07, 2023 5.830 6.740 5.518 6.550 3,046,567 +1.15(+21.30%)
Mar 06, 2023 5.800 5.825 5.160 5.400 3,178,422 -0.40(-6.90%)
Mar 03, 2023 5.820 5.885 5.650 5.800 2,718,759 +0.00(+0.00%)
Mar 02, 2023 5.850 5.940 5.730 5.800 624,171 -0.13(-2.19%)
Mar 01, 2023 5.940 6.090 5.870 5.930 526,238 -0.02(-0.34%)
Feb 28, 2023 5.920 6.065 5.880 5.950 1,226,175 +0.04(+0.68%)
Feb 27, 2023 5.830 6.110 5.830 5.910 907,455 +0.11(+1.90%)
Feb 24, 2023 6.120 6.260 5.755 5.800 1,906,064 -0.39(-6.30%)
Feb 23, 2023 6.130 6.335 6.000 6.190 904,295 +0.06(+0.98%)
Feb 22, 2023 6.150 6.308 6.080 6.130 525,067 +0.01(+0.16%)
Feb 21, 2023 6.230 6.290 6.060 6.120 1,005,554 -0.21(-3.32%)
Feb 17, 2023 6.250 6.415 6.170 6.330 627,170 +0.07(+1.12%)
Feb 16, 2023 6.270 6.330 6.160 6.260 797,594 -0.05(-0.79%)
Feb 15, 2023 6.380 6.380 6.140 6.310 1,386,933 -0.11(-1.71%)
Feb 14, 2023 6.400 6.520 6.270 6.420 614,488 +0.01(+0.16%)
Feb 13, 2023 6.320 6.570 6.220 6.410 1,079,058 -0.04(-0.62%)
Feb 10, 2023 6.600 6.630 6.395 6.450 1,062,357 -0.22(-3.30%)
Feb 09, 2023 6.930 7.110 6.670 6.670 897,244 -0.21(-3.05%)
Feb 08, 2023 7.280 7.280 6.780 6.880 572,511 -0.41(-5.62%)
Feb 07, 2023 7.180 7.330 7.110 7.290 458,232 +0.13(+1.82%)
Feb 06, 2023 7.180 7.235 7.000 7.160 543,105 -0.05(-0.69%)
Feb 03, 2023 7.480 7.700 7.200 7.210 419,563 -0.36(-4.76%)
Feb 02, 2023 7.560 7.730 7.390 7.570 699,690 +0.17(+2.30%)
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.