5 DAY PERFORMANCE
+311.54%
1 MONTH PERFORMANCE
+304.54%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+78.33%
YEAR-TO-DATE PERFORMANCE
-11.57%
1 YEAR PERFORMANCE
-19.55%
Allakos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.26 | $0.26 (0.04%) | $0.26 | $0.25 | 510,953 | $22.97 M |
| 03/11/2025 | $0.25 | $0.26 (2.24%) | $0.26 | $0.25 | 942,311 | $22.75 M |
| 03/10/2025 | $0.26 | $0.25 (-4.51%) | $0.26 | $0.25 | 745,395 | $22.26 M |
| 03/07/2025 | $0.25 | $0.26 (2.77%) | $0.27 | $0.25 | 416,098 | $23.15 M |
| 03/06/2025 | $0.26 | $0.25 (-2.77%) | $0.27 | $0.25 | 812,813 | $22.51 M |
| 03/05/2025 | $0.26 | $0.26 (0.15%) | $0.27 | $0.26 | 904,836 | $23.24 M |
| 03/04/2025 | $0.26 | $0.26 (0.23%) | $0.27 | $0.24 | 1.24 M | $23.02 M |
| 03/03/2025 | $0.28 | $0.27 (-3.91%) | $0.29 | $0.26 | 683,440 | $24.04 M |
| 02/28/2025 | $0.27 | $0.28 (2.57%) | $0.28 | $0.27 | 425,711 | $24.91 M |
| 02/27/2025 | $0.28 | $0.28 (2.11%) | $0.29 | $0.28 | 542,800 | $25.00 M |
| 02/26/2025 | $0.29 | $0.28 (-3.03%) | $0.29 | $0.27 | 684,044 | $25.03 M |
| 02/25/2025 | $0.28 | $0.28 (1%) | $0.29 | $0.27 | 494,500 | $25.10 M |
| 02/24/2025 | $0.29 | $0.29 (-0.76%) | $0.31 | $0.27 | 917,800 | $25.62 M |
| 02/21/2025 | $0.29 | $0.29 (-1%) | $0.29 | $0.28 | 617,219 | $25.43 M |
| 02/20/2025 | $0.29 | $0.29 (2%) | $0.30 | $0.28 | 589,326 | $25.88 M |
| 02/19/2025 | $0.30 | $0.29 (-2.23%) | $0.31 | $0.29 | 1.09 M | $26.11 M |
| 02/18/2025 | $0.30 | $0.31 (2.51%) | $0.33 | $0.29 | 2.04 M | $27.62 M |
| 02/14/2025 | $0.29 | $0.31 (8.99%) | $0.32 | $0.28 | 3.55 M | $27.84 M |
| 02/13/2025 | $0.26 | $0.30 (13.59%) | $0.30 | $0.26 | 2.85 M | $26.49 M |
| 02/12/2025 | $0.27 | $0.26 (-1.31%) | $0.27 | $0.26 | 1.63 M | $23.55 M |
| 02/11/2025 | $0.28 | $0.27 (-1.99%) | $0.28 | $0.27 | 919,500 | $24.14 M |
| 02/10/2025 | $0.28 | $0.27 (-1.3%) | $0.28 | $0.27 | 1.42 M | $24.31 M |
| 02/07/2025 | $0.28 | $0.27 (-1.02%) | $0.28 | $0.27 | 2.39 M | $24.25 M |
| 02/06/2025 | $0.28 | $0.28 (0.25%) | $0.28 | $0.26 | 4.11 M | $24.83 M |
| 02/05/2025 | $0.25 | $0.27 (8%) | $0.27 | $0.25 | 3.35 M | $24.04 M |
| 02/04/2025 | $0.25 | $0.25 (-0.28%) | $0.26 | $0.25 | 4.14 M | $22.46 M |
| 02/03/2025 | $0.23 | $0.24 (6.35%) | $0.26 | $0.23 | 4.80 M | $21.78 M |
| 01/31/2025 | $0.24 | $0.24 (0.08%) | $0.26 | $0.24 | 5.23 M | $21.38 M |
| 01/30/2025 | $0.25 | $0.24 (-1.09%) | $0.25 | $0.24 | 4.14 M | $21.73 M |
| 01/29/2025 | $0.26 | $0.25 (-2.31%) | $0.26 | $0.24 | 4.42 M | $22.61 M |
| 01/28/2025 | $0.26 | $0.26 (1.14%) | $0.27 | $0.24 | 11.72 M | $22.96 M |
| 01/27/2025 | $0.30 | $0.24 (-20.7%) | $0.31 | $0.23 | 51.90 M | $21.04 M |
| 01/24/2025 | $1.07 | $1.21 (13.08%) | $1.26 | $1.04 | 1.18 M | $107.72 M |
| 01/23/2025 | $1.10 | $1.03 (-6.36%) | $1.12 | $0.99 | 632,647 | $91.69 M |
| 01/22/2025 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.03 | 541,115 | $99.71 M |
| 01/21/2025 | $0.93 | $1.11 (19%) | $1.15 | $0.93 | 1.06 M | $98.82 M |
| 01/17/2025 | $1.00 | $0.86 (-14.28%) | $1.15 | $0.84 | 3.40 M | $76.16 M |
| 01/16/2025 | $0.86 | $0.91 (5.81%) | $1.02 | $0.81 | 5.49 M | $81.01 M |
| 01/15/2025 | $0.86 | $0.87 (1.45%) | $0.90 | $0.85 | 150,200 | $77.24 M |
| 01/14/2025 | $0.94 | $0.88 (-5.99%) | $0.96 | $0.85 | 297,922 | $78.48 M |
| 01/13/2025 | $0.94 | $0.87 (-8.26%) | $1.00 | $0.85 | 266,028 | $77.01 M |
| 01/10/2025 | $0.96 | $0.97 (1.24%) | $0.98 | $0.94 | 153,304 | $86.25 M |
| 01/08/2025 | $1.02 | $0.98 (-4%) | $1.05 | $0.93 | 362,600 | $87.17 M |
| 01/07/2025 | $1.08 | $1.03 (-4.63%) | $1.12 | $0.96 | 887,229 | $91.69 M |
| 01/06/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.07 | 440,531 | $95.26 M |
| 01/03/2025 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.15 | 1.23 M | $103.27 M |
| 01/02/2025 | $1.23 | $1.24 (0.81%) | $1.30 | $1.21 | 250,439 | $110.39 M |
| 12/31/2024 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.16 | 316,520 | $107.72 M |
| 12/30/2024 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.18 | 294,522 | $105.94 M |
| 12/27/2024 | $1.28 | $1.30 (1.56%) | $1.35 | $1.25 | 250,705 | $115.73 M |
| 12/26/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.22 | 199,447 | $112.17 M |
| 12/24/2024 | $1.29 | $1.27 (-1.55%) | $1.36 | $1.27 | 140,800 | $113.06 M |
| 12/23/2024 | $1.21 | $1.29 (6.61%) | $1.31 | $1.18 | 673,225 | $114.84 M |
| 12/20/2024 | $1.28 | $1.20 (-6.25%) | $1.38 | $1.20 | 474,500 | $106.83 M |
| 12/19/2024 | $1.12 | $1.29 (15.18%) | $1.34 | $1.12 | 988,200 | $114.84 M |
| 12/18/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.04 | 298,400 | $95.26 M |
| 12/17/2024 | $1.06 | $1.08 (1.89%) | $1.11 | $1.03 | 252,800 | $96.15 M |
| 12/16/2024 | $1.03 | $1.06 (2.91%) | $1.08 | $1.01 | 282,400 | $94.37 M |
| 12/13/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.00 | 304,000 | $93.48 M |
| 12/12/2024 | $1.05 | $1.07 (1.9%) | $1.10 | $1.01 | 488,711 | $95.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
