Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allakos Inc (NQ: ALLK )

1.420 +0.120 (+9.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 5.180 5.499 5.130 5.380 1,263,632 +0.22(+4.26%)
Jul 28, 2023 4.720 5.190 4.700 5.160 813,676 +0.50(+10.73%)
Jul 27, 2023 4.780 4.780 4.650 4.660 703,853 -0.08(-1.69%)
Jul 26, 2023 4.770 4.800 4.692 4.740 581,755 -0.04(-0.84%)
Jul 25, 2023 4.770 4.880 4.700 4.780 523,688 +0.01(+0.21%)
Jul 24, 2023 4.830 4.890 4.745 4.770 698,716 -0.06(-1.24%)
Jul 21, 2023 4.850 4.920 4.690 4.830 490,049 +0.02(+0.42%)
Jul 20, 2023 4.710 4.930 4.640 4.810 792,783 +0.10(+2.12%)
Jul 19, 2023 4.730 4.825 4.710 4.710 534,430 +0.01(+0.21%)
Jul 18, 2023 4.750 4.900 4.690 4.700 615,851 -0.07(-1.47%)
Jul 17, 2023 4.650 4.900 4.640 4.770 550,528 +0.12(+2.58%)
Jul 14, 2023 4.740 4.778 4.540 4.650 510,325 -0.10(-2.11%)
Jul 13, 2023 4.780 4.830 4.735 4.750 560,411 -0.02(-0.42%)
Jul 12, 2023 4.840 4.870 4.715 4.770 451,530 +0.02(+0.42%)
Jul 11, 2023 4.750 4.795 4.695 4.750 759,486 +0.00(+0.00%)
Jul 10, 2023 4.440 4.750 4.420 4.750 1,054,646 +0.32(+7.22%)
Jul 07, 2023 4.340 4.490 4.330 4.430 556,945 +0.07(+1.61%)
Jul 06, 2023 4.330 4.410 4.270 4.360 695,712 +0.01(+0.23%)
Jul 05, 2023 4.350 4.460 4.310 4.350 661,053 -0.01(-0.23%)
Jul 03, 2023 4.350 4.425 4.311 4.360 289,751 +0.00(+0.00%)
Jun 30, 2023 4.300 4.395 4.270 4.360 477,076 +0.11(+2.59%)
Jun 29, 2023 4.270 4.300 4.180 4.250 946,493 -0.06(-1.39%)
Jun 28, 2023 4.190 4.320 4.120 4.310 808,700 +0.10(+2.38%)
Jun 27, 2023 4.280 4.280 4.020 4.210 751,684 +0.01(+0.24%)
Jun 26, 2023 4.290 4.300 4.150 4.200 957,318 -0.04(-0.94%)
Jun 23, 2023 4.450 4.450 4.170 4.240 9,354,516 -0.16(-3.64%)
Jun 22, 2023 4.460 4.560 4.280 4.400 700,312 -0.09(-2.00%)
Jun 21, 2023 4.680 4.730 4.400 4.490 873,865 -0.20(-4.26%)
Jun 20, 2023 4.650 4.830 4.570 4.690 960,431 +0.03(+0.64%)
Jun 16, 2023 4.860 4.985 4.655 4.660 1,564,206 -0.14(-2.92%)
Jun 15, 2023 4.840 4.950 4.760 4.800 829,668 -0.10(-2.04%)
Jun 14, 2023 5.030 5.060 4.875 4.900 757,190 -0.10(-2.00%)
Jun 13, 2023 4.970 5.100 4.921 5.000 955,619 +0.07(+1.42%)
Jun 12, 2023 4.800 5.050 4.800 4.930 518,964 +0.13(+2.71%)
Jun 09, 2023 4.870 4.938 4.710 4.800 599,748 -0.05(-1.03%)
Jun 08, 2023 4.840 4.895 4.730 4.850 426,855 +0.00(+0.00%)
Jun 07, 2023 4.960 5.020 4.780 4.850 697,256 -0.09(-1.82%)
Jun 06, 2023 5.100 5.150 4.920 4.940 855,264 -0.19(-3.70%)
Jun 05, 2023 5.250 5.300 4.935 5.130 831,061 -0.12(-2.29%)
Jun 02, 2023 5.120 5.270 4.980 5.250 2,768,485 +0.25(+5.00%)
Jun 01, 2023 4.990 5.060 4.810 5.000 646,661 +0.02(+0.40%)
May 31, 2023 4.770 5.000 4.750 4.980 1,178,888 +0.23(+4.84%)
May 30, 2023 4.600 4.810 4.520 4.750 899,414 +0.15(+3.26%)
May 26, 2023 4.790 4.860 4.490 4.600 725,526 -0.21(-4.37%)
May 25, 2023 4.850 4.895 4.630 4.810 901,243 -0.06(-1.23%)
May 24, 2023 4.940 4.970 4.730 4.870 882,021 -0.10(-2.01%)
May 23, 2023 4.920 5.158 4.885 4.970 913,835 +0.05(+1.02%)
May 22, 2023 4.950 5.065 4.850 4.920 1,055,146 +0.02(+0.41%)
May 19, 2023 4.810 5.100 4.810 4.900 935,662 +0.09(+1.87%)
May 18, 2023 5.020 5.050 4.755 4.810 1,233,739 -0.21(-4.18%)
May 17, 2023 4.750 5.050 4.660 5.020 1,235,147 +0.28(+5.91%)
May 16, 2023 4.980 4.980 4.665 4.740 1,000,813 -0.24(-4.82%)
May 15, 2023 4.530 5.137 4.510 4.980 2,121,007 +0.45(+9.93%)
May 12, 2023 4.600 4.960 4.250 4.530 4,581,538 +0.37(+8.89%)
May 11, 2023 4.310 4.310 4.160 4.160 703,378 -0.13(-3.03%)
May 10, 2023 4.330 4.570 4.210 4.290 636,212 -0.02(-0.46%)
May 09, 2023 4.240 4.330 4.170 4.310 561,469 +0.08(+1.89%)
May 08, 2023 4.280 4.355 4.080 4.230 616,320 -0.03(-0.70%)
May 05, 2023 4.340 4.430 4.230 4.260 615,146 -0.04(-0.93%)
May 04, 2023 4.280 4.310 4.050 4.300 848,586 +0.00(+0.00%)
May 03, 2023 4.100 4.335 4.060 4.300 788,284 +0.20(+4.88%)
May 02, 2023 4.400 4.490 4.070 4.100 964,211 -0.34(-7.66%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.