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 )

1.425 -0.025 (-1.72%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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 (%)
Jan 31, 2022 6.390 6.760 1,251,038 +0.37(+5.79%)
Jan 28, 2022 6.200 6.400 5.950 6.390 1,385,866 +0.19(+3.06%)
Jan 27, 2022 6.590 6.650 6.160 6.200 1,370,741 -0.32(-4.91%)
Jan 26, 2022 6.660 6.930 6.450 6.520 1,606,241 -0.01(-0.15%)
Jan 25, 2022 6.750 7.000 6.360 6.530 6,150,948 -0.28(-4.11%)
Jan 24, 2022 6.570 6.820 6.320 6.810 2,820,049 -0.04(-0.58%)
Jan 21, 2022 7.110 7.420 6.810 6.850 2,336,105 -0.33(-4.60%)
Jan 20, 2022 7.430 7.680 7.180 7.180 3,484,588 -0.25(-3.36%)
Jan 19, 2022 7.250 7.660 7.210 7.430 2,049,812 +0.21(+2.91%)
Jan 18, 2022 7.500 7.660 7.210 7.220 1,862,535 -0.42(-5.50%)
Jan 14, 2022 7.640 0 -0.21(-2.68%)
Jan 13, 2022 8.100 8.315 7.760 7.850 2,659,850 -0.29(-3.56%)
Jan 12, 2022 8.460 8.540 8.120 8.140 2,501,796 -0.38(-4.46%)
Jan 11, 2022 8.210 8.610 8.170 8.520 1,406,238 +0.23(+2.77%)
Jan 10, 2022 8.380 8.390 8.100 8.290 1,846,240 -0.10(-1.19%)
Jan 07, 2022 8.350 8.610 8.270 8.390 1,918,056 +0.02(+0.24%)
Jan 06, 2022 8.580 8.780 8.190 8.370 3,311,366 -0.30(-3.46%)
Jan 05, 2022 9.080 9.160 8.620 8.670 4,415,107 -0.41(-4.52%)
Jan 04, 2022 9.800 9.870 9.040 9.080 6,160,553 -0.73(-7.44%)
Jan 03, 2022 9.840 10.19 9.610 9.810 4,355,494 +0.02(+0.20%)
Dec 31, 2021 10.02 10.18 9.620 9.790 4,673,423 -0.28(-2.78%)
Dec 30, 2021 10.22 10.66 10.02 10.07 5,707,433 -0.21(-2.04%)
Dec 29, 2021 9.950 10.40 9.660 10.28 6,966,088 +0.19(+1.88%)
Dec 28, 2021 9.810 10.58 9.790 10.09 8,723,124 -0.06(-0.59%)
Dec 27, 2021 10.65 10.73 9.810 10.15 15,780,763 -0.30(-2.87%)
Dec 23, 2021 9.670 11.73 9.120 10.45 103,037,976 +1.90(+22.22%)
Dec 22, 2021 10.58 10.85 8.440 8.550 62,311,792 -75.84(-89.87%)
Dec 21, 2021 82.26 84.94 81.36 84.39 183,311 +2.62(+3.21%)
Dec 20, 2021 81.49 82.92 79.01 81.77 701,694 -0.72(-0.87%)
Dec 17, 2021 80.89 84.28 80.37 82.49 1,080,398 +1.34(+1.65%)
Dec 16, 2021 84.93 86.95 80.63 81.15 508,808 -3.35(-3.96%)
Dec 15, 2021 81.16 84.75 80.83 84.50 339,850 +2.97(+3.64%)
Dec 14, 2021 77.04 82.72 76.04 81.53 490,621 +3.80(+4.89%)
Dec 13, 2021 74.00 77.94 73.02 77.73 342,369 +4.93(+6.77%)
Dec 10, 2021 74.25 75.27 72.17 72.80 231,189 -1.31(-1.77%)
Dec 09, 2021 77.01 78.02 74.09 74.11 341,337 -3.49(-4.50%)
Dec 08, 2021 76.85 78.25 75.62 77.60 382,464 +1.29(+1.69%)
Dec 07, 2021 72.05 78.67 71.47 76.31 714,026 +5.56(+7.86%)
Dec 06, 2021 74.38 74.38 70.37 70.75 747,033 -3.27(-4.42%)
Dec 03, 2021 76.02 76.58 73.16 74.02 513,779 -2.37(-3.10%)
Dec 02, 2021 79.60 81.41 76.24 76.39 583,860 -3.21(-4.03%)
Dec 01, 2021 78.47 81.63 78.40 79.60 619,651 +1.25(+1.60%)
Nov 30, 2021 77.91 81.91 76.64 78.35 410,828 -0.65(-0.82%)
Nov 29, 2021 81.13 81.13 78.04 79.00 351,642 -1.09(-1.36%)
Nov 26, 2021 80.32 81.43 78.37 80.09 192,277 -1.13(-1.39%)
Nov 24, 2021 79.10 82.09 77.44 81.22 192,026 +1.81(+2.28%)
Nov 23, 2021 79.06 79.87 76.08 79.41 295,905 -0.12(-0.15%)
Nov 22, 2021 80.07 81.03 77.02 79.53 306,714 -0.37(-0.46%)
Nov 19, 2021 80.45 81.70 78.43 79.90 378,648 -0.86(-1.06%)
Nov 18, 2021 82.67 81.10 80.44 80.76 481,318 -1.59(-1.93%)
Nov 17, 2021 81.56 83.67 81.56 82.35 650,618 +0.35(+0.43%)
Nov 16, 2021 82.49 83.43 81.41 82.00 277,491 -0.85(-1.03%)
Nov 15, 2021 82.72 86.39 81.75 82.85 370,289 +0.35(+0.42%)
Nov 12, 2021 83.80 84.14 82.03 82.50 310,393 -0.74(-0.89%)
Nov 11, 2021 84.43 84.62 82.80 83.24 165,130 -0.92(-1.09%)
Nov 10, 2021 86.42 83.75 84.16 263,733 -5.12(-5.73%)
Nov 09, 2021 92.53 94.12 89.23 89.28 187,546 -4.20(-4.49%)
Nov 08, 2021 92.98 94.33 92.98 93.48 189,562 +0.82(+0.88%)
Nov 05, 2021 95.56 96.97 90.91 92.66 230,191 -2.85(-2.98%)
Nov 04, 2021 96.72 98.05 94.95 95.51 188,183 -0.87(-0.90%)
Nov 03, 2021 97.10 99.22 95.50 96.38 503,976 -1.49(-1.52%)
Nov 02, 2021 100.05 100.12 97.80 97.87 250,301 -2.13(-2.13%)
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.