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. - Common Stock (NQ: ALLK )

1.200 -0.090 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 1.280 1.380 1.200 1.200 474,457 -0.08(-6.25%)
Dec 19, 2024 1.120 1.340 1.120 1.280 658,826 +0.21(+19.63%)
Dec 18, 2024 1.070 1.120 1.042 1.070 298,362 -0.00(-0.47%)
Dec 17, 2024 1.060 1.110 1.035 1.075 252,770 +0.01(+1.42%)
Dec 16, 2024 1.030 1.080 1.010 1.060 282,381 +0.01(+0.95%)
Dec 13, 2024 1.070 1.090 1.000 1.050 303,968 -0.02(-1.87%)
Dec 12, 2024 1.050 1.100 1.010 1.070 488,698 +0.03(+2.88%)
Dec 11, 2024 1.090 1.090 1.010 1.040 276,186 -0.04(-3.70%)
Dec 10, 2024 1.160 1.180 1.060 1.080 197,568 -0.07(-6.09%)
Dec 09, 2024 1.110 1.190 1.090 1.150 276,474 +0.05(+4.55%)
Dec 06, 2024 1.120 1.120 1.080 1.100 122,399 +0.00(+0.00%)
Dec 05, 2024 1.100 1.130 1.070 1.100 257,027 -0.02(-1.79%)
Dec 04, 2024 1.190 1.220 1.080 1.120 393,982 -0.03(-2.61%)
Dec 03, 2024 1.040 1.150 1.040 1.150 361,502 +0.09(+8.49%)
Dec 02, 2024 1.030 1.090 1.030 1.060 291,700 +0.03(+2.91%)
Nov 29, 2024 1.040 1.070 1.000 1.030 253,496 +0.02(+1.98%)
Nov 27, 2024 0.8836 1.040 0.8836 1.010 352,307 +0.12(+12.95%)
Nov 26, 2024 0.8700 0.9024 0.8443 0.8942 70,725 +0.03(+2.92%)
Nov 25, 2024 0.8900 0.9595 0.8688 0.8688 165,523 -0.01(-0.89%)
Nov 22, 2024 0.8900 0.9290 0.7962 0.8766 582,639 -0.03(-3.34%)
Nov 21, 2024 0.9200 0.9393 0.8900 0.9069 453,030 -0.03(-3.44%)
Nov 20, 2024 1.000 1.040 0.9120 0.9392 667,380 -0.07(-7.01%)
Nov 19, 2024 1.050 1.050 0.9700 1.010 277,450 -0.06(-5.61%)
Nov 18, 2024 1.150 1.170 1.040 1.070 2,594,382 -0.09(-7.76%)
Nov 15, 2024 1.230 1.235 1.090 1.160 214,193 -0.02(-1.69%)
Nov 14, 2024 1.290 1.290 1.150 1.180 1,020,673 -0.12(-9.23%)
Nov 13, 2024 1.300 1.300 1.250 1.300 509,976 -0.07(-5.11%)
Nov 12, 2024 1.520 1.533 1.330 1.370 465,478 -0.13(-8.67%)
Nov 11, 2024 1.380 1.555 1.290 1.500 691,286 +0.15(+11.11%)
Nov 08, 2024 1.350 1.393 1.325 1.350 238,623 +0.00(+0.00%)
Nov 07, 2024 1.380 1.450 1.320 1.350 279,611 -0.06(-4.26%)
Nov 06, 2024 1.310 1.470 1.295 1.410 555,888 +0.05(+3.68%)
Nov 05, 2024 1.220 1.400 1.220 1.360 1,204,738 +0.11(+8.80%)
Nov 04, 2024 1.220 1.360 1.220 1.250 595,639 -0.02(-1.57%)
Nov 01, 2024 1.290 1.408 1.232 1.270 485,355 +0.02(+1.60%)
Oct 31, 2024 1.260 1.270 1.190 1.250 401,748 +0.01(+0.81%)
Oct 30, 2024 1.240 1.270 1.210 1.240 286,438 +0.02(+1.64%)
Oct 29, 2024 1.290 1.298 1.175 1.220 577,408 -0.07(-5.43%)
Oct 28, 2024 1.360 1.390 1.200 1.290 933,463 -0.02(-1.53%)
Oct 25, 2024 1.150 1.480 1.090 1.310 1,939,757 +0.12(+10.08%)
Oct 24, 2024 1.050 1.300 1.050 1.190 1,475,213 +0.14(+13.33%)
Oct 23, 2024 1.240 1.310 1.030 1.050 3,315,935 -0.29(-21.64%)
Oct 22, 2024 0.8500 1.370 0.8408 1.340 9,146,275 +0.49(+57.04%)
Oct 21, 2024 0.6660 0.8850 0.6660 0.8533 1,332,872 +0.19(+29.29%)
Oct 18, 2024 0.6524 0.6656 0.6436 0.6600 350,044 +0.01(+1.54%)
Oct 17, 2024 0.6500 0.6744 0.6455 0.6500 215,179 -0.01(-1.28%)
Oct 16, 2024 0.6500 0.6737 0.6400 0.6584 142,508 +0.03(+4.24%)
Oct 15, 2024 0.6842 0.6863 0.6260 0.6316 630,571 -0.06(-8.29%)
Oct 14, 2024 0.6700 0.6995 0.6471 0.6887 270,889 +0.04(+5.71%)
Oct 11, 2024 0.6878 0.6878 0.6400 0.6515 717,352 -0.01(-1.14%)
Oct 10, 2024 0.6500 0.6670 0.6343 0.6590 395,819 +0.01(+1.37%)
Oct 09, 2024 0.6400 0.6696 0.6400 0.6501 179,553 +0.00(+0.00%)
Oct 08, 2024 0.6828 0.6900 0.6406 0.6501 85,234 -0.05(-7.05%)
Oct 07, 2024 0.6720 0.7000 0.6520 0.6994 87,024 +0.01(+1.36%)
Oct 04, 2024 0.7117 0.7255 0.6709 0.6900 253,340 +0.02(+2.99%)
Oct 03, 2024 0.6292 0.6764 0.6120 0.6700 220,539 +0.03(+4.70%)
Oct 02, 2024 0.6370 0.6650 0.6114 0.6399 223,982 +0.02(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.