Allakos Inc. - ALLK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	0.33	0.33	0.33	0.33	0.33	0
May 14, 2025	0.33	0.33	0.33	0.33	0.33	724,800
May 13, 2025	0.33	0.33	0.33	0.33	0.33	443,551
May 12, 2025	0.33	0.33	0.33	0.33	0.33	632,805
May 09, 2025	0.33	0.33	0.33	0.33	0.33	153,600
May 08, 2025	0.33	0.33	0.33	0.33	0.33	331,489
May 07, 2025	0.33	0.33	0.33	0.33	0.33	381,928
May 06, 2025	0.33	0.33	0.33	0.33	0.33	632,926
May 05, 2025	0.33	0.33	0.33	0.33	0.33	410,094
May 02, 2025	0.32	0.33	0.33	0.33	0.32	796,145
May 01, 2025	0.33	0.33	0.33	0.33	0.33	768,747
April 30, 2025	0.33	0.33	0.33	0.33	0.32	974,700
April 29, 2025	0.33	0.33	0.33	0.33	0.33	197,489
April 28, 2025	0.33	0.33	0.33	0.33	0.33	310,222
April 25, 2025	0.33	0.33	0.33	0.33	0.33	213,327
April 24, 2025	0.33	0.33	0.33	0.33	0.33	126,024
April 23, 2025	0.33	0.33	0.33	0.33	0.33	136,200
April 22, 2025	0.33	0.33	0.33	0.33	0.33	852,203
April 21, 2025	0.32	0.33	0.33	0.33	0.32	582,122
April 17, 2025	0.32	0.33	0.33	0.33	0.32	1.93M
April 16, 2025	0.32	0.32	0.32	0.32	0.32	337,241
April 15, 2025	0.32	0.32	0.32	0.32	0.32	1.2M
April 14, 2025	0.32	0.32	0.32	0.33	0.32	2.27M
April 11, 2025	0.32	0.32	0.32	0.32	0.32	474,100
April 10, 2025	0.32	0.32	0.32	0.32	0.32	1.94M
April 09, 2025	0.32	0.32	0.32	0.32	0.31	1.65M
April 08, 2025	0.32	0.32	0.32	0.32	0.32	719,536
April 07, 2025	0.32	0.32	0.32	0.32	0.32	1.28M
April 04, 2025	0.32	0.32	0.32	0.32	0.31	2.14M
April 03, 2025	0.32	0.32	0.32	0.32	0.32	2.93M
April 02, 2025	0.31	0.32	0.32	0.32	0.31	22.72M
April 01, 2025	0.23	0.22	0.22	0.23	0.22	435,600
March 31, 2025	0.24	0.23	0.23	0.24	0.22	630,446
March 28, 2025	0.24	0.23	0.23	0.24	0.22	734,744
March 27, 2025	0.23	0.23	0.23	0.24	0.23	312,003
March 26, 2025	0.23	0.23	0.23	0.24	0.23	1.07M
March 25, 2025	0.24	0.24	0.24	0.25	0.24	944,800
March 24, 2025	0.25	0.25	0.25	0.25	0.24	1.64M
March 21, 2025	0.25	0.25	0.25	0.25	0.25	389,220
March 20, 2025	0.25	0.25	0.25	0.26	0.25	493,821
March 19, 2025	0.26	0.26	0.26	0.26	0.25	1.24M
March 18, 2025	0.25	0.26	0.26	0.26	0.25	152,663
March 17, 2025	0.25	0.25	0.25	0.26	0.25	451,041
March 14, 2025	0.26	0.25	0.25	0.26	0.24	410,700
March 13, 2025	0.25	0.25	0.25	0.26	0.24	728,371
March 12, 2025	0.26	0.26	0.26	0.27	0.25	514,866
March 11, 2025	0.25	0.26	0.26	0.26	0.25	958,200
March 10, 2025	0.26	0.25	0.25	0.26	0.25	745,395
March 07, 2025	0.25	0.26	0.26	0.27	0.25	416,098
March 06, 2025	0.26	0.25	0.25	0.27	0.25	812,813
March 05, 2025	0.26	0.26	0.26	0.27	0.26	904,836
March 04, 2025	0.26	0.26	0.26	0.27	0.24	1.24M
March 03, 2025	0.28	0.27	0.27	0.29	0.26	683,440
February 28, 2025	0.27	0.28	0.28	0.28	0.27	406,386
February 27, 2025	0.28	0.28	0.28	0.29	0.28	541,076
February 26, 2025	0.29	0.28	0.28	0.29	0.27	684,044
February 25, 2025	0.28	0.28	0.28	0.29	0.27	494,500
February 24, 2025	0.29	0.29	0.29	0.31	0.27	917,800
February 21, 2025	0.29	0.29	0.29	0.29	0.28	613,305
February 20, 2025	0.28	0.29	0.29	0.3	0.28	588,306

Allakos Inc. (ALLK) NASDAQ