Allakos Inc. (ALLK)
May 15, 2025 - ALLK was delisted (reason: acquired by Concentra Biosciences)
0.329
-0.000 (-0.06%)
Inactive · Last trade price
on May 14, 2025
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.06% | 725,841 |
| May 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.09% | 443,551 |
| May 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33% | 632,805 |
| May 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.18% | 153,567 |
| May 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.06% | 331,836 |
| May 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 381,928 |
| May 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.24% | 632,926 |
| May 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.18% | 410,094 |
| May 2, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 797,598 |
| May 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.12% | 768,891 |
| Apr 30, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.03% | 974,682 |
| Apr 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.03% | 198,784 |
| Apr 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.15% | 310,222 |
| Apr 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 213,327 |
| Apr 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.28% | 126,024 |
| Apr 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.09% | 136,173 |
| Apr 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31% | 852,203 |
| Apr 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.31% | 582,122 |
| Apr 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.93% | 1,930,595 |
| Apr 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 337,241 |
| Apr 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.78% | 1,201,275 |
| Apr 14, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.03% | 2,272,832 |
| Apr 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.38% | 474,069 |
| Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.22% | 1,941,572 |
| Apr 9, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.16% | 1,651,371 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.47% | 732,378 |
| Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.43% | 1,284,662 |
| Apr 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 2,140,751 |
| Apr 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.40% | 2,965,144 |
| Apr 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 48.06% | 22,929,129 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.66% | 435,555 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.09% | 630,446 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.96% | 734,744 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.69% | 312,003 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.91% | 1,069,050 |
| Mar 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.48% | 944,766 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.40% | 1,637,631 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.56% | 389,220 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.45% | 493,821 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.90% | 1,246,730 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.51% | 152,857 |
| Mar 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.79% | 451,041 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.20% | 410,682 |
| Mar 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.88% | 728,623 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.76% | 524,065 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.24% | 958,195 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 743,935 |
| Mar 7, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.85% | 416,098 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.14% | 812,813 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.93% | 904,836 |
| Mar 4, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -4.22% | 1,240,028 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.50% | 683,440 |
| Feb 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 425,711 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.14% | 542,792 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.28% | 684,044 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.02% | 494,497 |
| Feb 24, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 0.74% | 917,770 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 617,219 |
| Feb 20, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.89% | 589,326 |
| Feb 19, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.48% | 1,089,100 |
| Feb 18, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | -0.77% | 2,043,996 |
| Feb 14, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 5.07% | 3,552,521 |
| Feb 13, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 12.51% | 2,849,299 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.47% | 1,628,669 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.70% | 919,497 |
| Feb 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.26% | 1,418,467 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.33% | 2,393,785 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.30% | 4,112,851 |
| Feb 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.02% | 3,353,448 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.11% | 4,137,251 |
| Feb 3, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 1.87% | 4,802,806 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.60% | 5,230,132 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.90% | 4,141,373 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.51% | 4,421,661 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 9.14% | 11,719,937 |
| Jan 27, 2025 | 0.30 | 0.31 | 0.23 | 0.24 | 0.24 | -80.47% | 51,899,194 |
| Jan 24, 2025 | 1.07 | 1.26 | 1.04 | 1.21 | 1.21 | 17.48% | 1,184,846 |
| Jan 23, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | 1.03 | -8.04% | 632,647 |
| Jan 22, 2025 | 1.13 | 1.18 | 1.03 | 1.12 | 1.12 | 0.90% | 541,115 |
| Jan 21, 2025 | 0.93 | 1.15 | 0.93 | 1.11 | 1.11 | 29.75% | 1,063,492 |
| Jan 17, 2025 | 1.00 | 1.15 | 0.84 | 0.86 | 0.86 | -5.99% | 3,396,093 |
| Jan 16, 2025 | 0.86 | 1.02 | 0.81 | 0.91 | 0.91 | 4.89% | 5,485,138 |
| Jan 15, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | -1.59% | 150,167 |
| Jan 14, 2025 | 0.94 | 0.96 | 0.85 | 0.88 | 0.88 | 1.92% | 297,922 |
| Jan 13, 2025 | 0.94 | 1.00 | 0.85 | 0.87 | 0.87 | -10.71% | 266,028 |
| Jan 10, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -1.06% | 153,304 |
| Jan 8, 2025 | 1.02 | 1.05 | 0.93 | 0.98 | 0.98 | -4.93% | 362,586 |
| Jan 7, 2025 | 1.08 | 1.12 | 0.96 | 1.03 | 1.03 | -3.74% | 887,229 |
| Jan 6, 2025 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | -7.76% | 440,531 |
| Jan 3, 2025 | 1.22 | 1.25 | 1.15 | 1.16 | 1.16 | -6.45% | 1,228,591 |
| Jan 2, 2025 | 1.23 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 250,439 |
| Dec 31, 2024 | 1.23 | 1.28 | 1.16 | 1.21 | 1.21 | 1.68% | 316,520 |
| Dec 30, 2024 | 1.31 | 1.31 | 1.18 | 1.19 | 1.19 | -8.46% | 294,522 |
| Dec 27, 2024 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 3.17% | 250,705 |
| Dec 26, 2024 | 1.26 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 199,447 |
| Dec 24, 2024 | 1.29 | 1.36 | 1.27 | 1.27 | 1.27 | -1.55% | 140,773 |
| Dec 23, 2024 | 1.21 | 1.31 | 1.18 | 1.29 | 1.29 | 7.50% | 673,225 |
| Dec 20, 2024 | 1.28 | 1.38 | 1.20 | 1.20 | 1.20 | -6.98% | 474,457 |
| Dec 19, 2024 | 1.12 | 1.34 | 1.12 | 1.29 | 1.29 | 20.56% | 988,181 |