Allakos Inc. Common Stockのデータ

Allakos Inc. Common Stockの基本情報

名前 Allakos Inc. Common Stock
ティッカー ALLK
United States
上場年 2018.0
セクター Health Care

Allakos Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 139.91 134.06 139.91 135.19 194400.0 135.19
2021-02-12 141.07 137.91 141.07 138.81 191400.0 138.81
2021-02-11 147.04 138.56 144.26 140.38 162500.0 140.38
2021-02-10 157.98 142.95 154.1 143.42 324100.0 143.42
2021-02-09 154.35 149.58 150.0 153.66 407900.0 153.66
2021-02-08 150.62 143.13 145.1 150.62 224300.0 150.62
2021-02-05 144.14 140.34 142.97 144.14 196300.0 144.14
2021-02-04 142.99 136.91 139.0 141.6 264500.0 141.6
2021-02-03 140.32 133.63 136.95 138.28 287800.0 138.28
2021-02-02 136.34 132.97 135.85 136.34 399000.0 136.34
2021-02-01 137.0 129.58 134.92 135.24 311200.0 135.24
2021-01-29 135.38 127.29 127.67 133.33 414400.0 133.33
2021-01-28 137.18 125.86 130.86 126.44 272400.0 126.44
2021-01-27 134.99 120.49 125.16 129.92 486300.0 129.92
2021-01-26 133.86 127.0 130.86 127.89 297400.0 127.89
2021-01-25 134.56 128.47 132.4 131.49 182400.0 131.49
2021-01-22 133.54 126.35 127.59 132.33 285600.0 132.33
2021-01-21 130.96 125.27 130.0 128.63 214200.0 128.63
2021-01-20 133.51 127.44 128.32 129.19 258600.0 129.19
2021-01-19 129.21 124.44 129.14 127.04 325400.0 127.04
2021-01-15 132.24 127.51 128.65 128.51 283800.0 128.51
2021-01-14 129.26 122.95 122.95 128.55 236600.0 128.55
2021-01-13 128.61 121.87 127.74 122.36 217100.0 122.36
2021-01-12 130.7 125.12 127.07 128.74 393300.0 128.74
2021-01-11 128.85 124.72 126.06 127.07 317100.0 127.07
2021-01-08 128.26 125.09 127.08 127.73 474500.0 127.73
2021-01-07 128.76 125.32 125.32 127.5 605100.0 127.5
2021-01-06 125.59 120.08 122.82 125.31 466900.0 125.31
2021-01-05 132.92 116.0 131.6 123.12 843000.0 123.12
2021-01-04 151.51 131.5 140.0 133.77 365200.0 133.77
2020-12-31 141.44 138.02 140.8 140.0 181900.0 140.0
2020-12-30 144.0 139.09 142.6 141.22 226800.0 141.22
2020-12-29 153.8 141.77 152.45 143.05 253500.0 143.05
2020-12-28 157.96 151.55 153.58 152.45 291400.0 152.45
2020-12-24 155.36 150.49 151.23 151.53 76300.0 151.53
2020-12-23 150.17 140.92 144.97 149.43 415800.0 149.43
2020-12-22 151.82 140.16 144.42 144.01 451700.0 144.01
2020-12-21 146.45 128.59 130.0 144.0 509800.0 144.0
2020-12-18 130.78 125.22 127.51 130.57 1043300.0 130.57
2020-12-17 128.12 121.39 122.19 126.61 311300.0 126.61
2020-12-16 124.18 119.41 120.25 121.21 241000.0 121.21
2020-12-15 126.97 118.59 122.06 120.47 203200.0 120.47
2020-12-14 129.44 120.02 120.36 120.83 301000.0 120.83
2020-12-11 119.49 115.76 116.99 119.36 186500.0 119.36
2020-12-10 118.85 112.52 113.75 117.57 163200.0 117.57
2020-12-09 121.42 114.04 117.81 114.7 339200.0 114.7
2020-12-08 116.75 110.27 111.97 116.32 298700.0 116.32
2020-12-07 113.63 109.52 110.0 111.73 309700.0 111.73
2020-12-04 109.99 105.34 105.5 109.42 244500.0 109.42
2020-12-03 105.79 96.34 97.09 105.09 199200.0 105.09
2020-12-02 104.92 96.22 104.5 97.41 358000.0 97.41
2020-12-01 109.16 104.2 109.16 105.23 240900.0 105.23
2020-11-30 107.82 103.0 105.09 107.03 278000.0 107.03
2020-11-27 105.73 102.88 103.98 104.71 120700.0 104.71
2020-11-25 106.93 103.37 105.36 103.73 101700.0 103.73
2020-11-24 106.96 102.63 103.95 105.2 274100.0 105.2
2020-11-23 104.21 100.21 102.59 103.63 269500.0 103.63
2020-11-20 102.08 95.96 97.35 101.41 235100.0 101.41
2020-11-19 101.3 97.51 98.43 98.6 170700.0 98.6
2020-11-18 103.75 98.48 102.62 98.48 150400.0 98.48
2020-11-17 103.19 96.77 99.26 101.48 260700.0 101.48
2020-11-16 104.18 98.93 102.5 100.03 186400.0 100.03
2020-11-13 103.27 98.69 100.05 100.72 189100.0 100.72
2020-11-12 103.76 98.41 102.5 99.87 141200.0 99.87
2020-11-11 103.77 98.38 100.0 102.77 239100.0 102.77
2020-11-10 104.6 99.19 100.93 100.99 261100.0 100.99
2020-11-09 109.55 99.13 101.96 104.22 240400.0 104.22
2020-11-06 101.04 95.88 99.35 99.27 155400.0 99.27
2020-11-05 104.9 92.87 102.61 98.87 244200.0 98.87
2020-11-04 107.12 97.37 98.05 102.42 449900.0 102.42
2020-11-03 98.63 88.54 88.93 97.57 255400.0 97.57
2020-11-02 97.82 81.25 96.5 87.85 654300.0 87.85
2020-10-30 98.72 85.94 88.0 95.13 783900.0 95.13
2020-10-29 93.0 86.0 87.25 88.83 1225100.0 88.83
2020-10-28 89.54 83.05 87.96 84.05 580700.0 84.05
2020-10-27 94.06 88.56 90.84 93.53 231500.0 93.53
2020-10-26 94.38 88.34 89.63 91.06 149600.0 91.06
2020-10-23 91.09 86.0 87.05 89.84 200400.0 89.84
2020-10-22 86.93 79.01 79.85 86.33 464700.0 86.33
2020-10-21 82.43 79.44 80.41 79.58 116700.0 79.58
2020-10-20 81.68 79.03 81.68 80.89 96700.0 80.89
2020-10-19 82.26 80.44 81.35 80.89 92500.0 80.89
2020-10-16 83.24 80.63 81.36 80.86 151600.0 80.86
2020-10-15 82.73 80.0 81.4 81.5 91700.0 81.5
2020-10-14 84.51 81.95 82.6 81.99 182500.0 81.99
2020-10-13 84.48 81.08 81.52 82.42 120700.0 82.42
2020-10-12 83.67 80.36 82.19 82.35 107900.0 82.35
2020-10-09 86.65 82.02 85.11 82.49 145200.0 82.49
2020-10-08 86.8 83.55 86.21 84.29 253700.0 84.29
2020-10-07 86.08 83.68 85.31 84.41 114600.0 84.41
2020-10-06 87.75 83.69 85.39 83.85 140600.0 83.85
2020-10-05 85.14 80.69 81.09 84.66 183600.0 84.66
2020-10-02 82.36 79.42 79.42 79.85 127600.0 79.85
2020-10-01 82.65 78.93 81.45 80.63 164000.0 80.63
2020-09-30 84.37 80.22 80.22 81.45 144500.0 81.45
2020-09-29 81.33 77.1 77.1 79.88 123300.0 79.88
2020-09-28 81.36 76.84 81.36 77.35 129100.0 77.35
2020-09-25 80.63 77.5 77.5 80.28 187800.0 80.28
2020-09-24 81.97 77.01 78.06 78.11 189300.0 78.11
2020-09-23 81.19 78.19 79.34 78.51 106300.0 78.51
2020-09-22 80.53 77.53 79.87 79.18 104100.0 79.18
2020-09-21 82.59 78.92 82.38 79.93 150900.0 79.93
2020-09-18 84.27 79.46 82.87 84.12 798900.0 84.12
2020-09-17 82.18 77.82 79.55 81.23 95000.0 81.23
2020-09-16 84.4 80.66 82.63 80.87 163700.0 80.87
2020-09-15 84.56 81.29 81.86 82.59 187400.0 82.59
2020-09-14 82.11 77.68 78.25 80.66 228200.0 80.66
2020-09-11 82.55 77.27 81.95 77.43 140200.0 77.43
2020-09-10 90.5 81.4 90.5 81.52 132700.0 81.52
2020-09-09 90.48 84.75 84.87 90.15 116500.0 90.15
2020-09-08 87.48 80.58 82.95 84.58 94000.0 84.58
2020-09-04 86.63 78.36 82.88 83.72 151100.0 83.72
2020-09-03 84.77 80.74 84.77 81.91 175800.0 81.91
2020-09-02 86.69 81.46 86.69 84.08 161100.0 84.08
2020-09-01 90.8 85.6 89.2 86.69 112500.0 86.69
2020-08-31 90.71 88.41 90.19 89.58 133200.0 89.58
2020-08-28 90.98 88.79 89.37 89.97 81400.0 89.97
2020-08-27 89.23 85.79 86.88 88.28 174200.0 88.28
2020-08-26 91.98 86.95 90.67 87.08 110000.0 87.08
2020-08-25 92.06 86.6 87.89 90.99 131200.0 90.99
2020-08-24 89.46 86.79 88.82 87.3 123300.0 87.3
2020-08-21 89.0 87.13 88.05 87.97 134500.0 87.97
2020-08-20 89.25 86.98 87.53 87.85 89200.0 87.85
2020-08-19 90.0 88.21 89.45 88.35 124900.0 88.35
2020-08-18 90.9 88.35 90.53 88.56 152700.0 88.56
2020-08-17 90.89 87.09 88.68 90.72 249300.0 90.72
2020-08-14 88.0 86.0 87.76 87.77 162000.0 87.77
2020-08-13 89.59 86.47 88.33 87.49 187700.0 87.49
2020-08-12 88.24 83.61 85.84 87.64 232600.0 87.64
2020-08-11 89.24 83.73 87.59 84.53 310800.0 84.53
2020-08-10 87.59 83.46 85.4 86.5 414000.0 86.5
2020-08-07 87.32 82.37 82.86 84.99 134000.0 84.99
2020-08-06 83.5 80.1 82.67 82.69 166600.0 82.69
2020-08-05 83.11 79.54 81.11 80.96 153700.0 80.96
2020-08-04 80.66 76.72 79.31 79.68 160300.0 79.68
2020-08-03 79.83 74.68 75.42 79.55 192700.0 79.55
2020-07-31 78.4 73.75 77.32 75.07 219300.0 75.07
2020-07-30 83.45 77.24 78.71 77.59 160000.0 77.59
2020-07-29 82.5 78.76 81.01 79.56 347300.0 79.56
2020-07-28 85.14 80.87 83.98 81.02 228700.0 81.02
2020-07-27 85.0 81.58 84.1 84.52 167600.0 84.52
2020-07-24 84.29 82.43 84.29 83.53 285300.0 83.53
2020-07-23 84.46 82.04 82.86 84.1 226400.0 84.1
2020-07-22 84.79 80.99 82.56 82.92 167200.0 82.92
2020-07-21 87.71 80.01 84.85 83.37 353200.0 83.37
2020-07-20 85.97 80.46 80.98 83.87 436000.0 83.87
2020-07-17 82.49 77.8 79.35 81.34 285400.0 81.34
2020-07-16 81.27 74.02 75.92 79.39 188300.0 79.39
2020-07-15 78.05 72.9 73.39 76.26 244100.0 76.26
2020-07-14 72.79 66.78 67.11 72.0 294100.0 72.0
2020-07-13 70.82 67.39 69.55 67.6 271500.0 67.6
2020-07-10 69.08 66.17 66.57 68.38 149700.0 68.38
2020-07-09 70.97 66.95 69.05 67.08 146400.0 67.08
2020-07-08 69.05 66.78 67.37 68.86 151600.0 68.86
2020-07-07 69.27 66.16 66.21 67.41 134100.0 67.41
2020-07-06 68.21 66.11 68.11 66.43 138600.0 66.43
2020-07-02 69.33 66.01 67.97 66.9 162500.0 66.9
2020-07-01 74.38 66.41 72.41 67.29 372000.0 67.29
2020-06-30 73.91 70.85 72.87 71.86 317800.0 71.86
2020-06-29 76.51 71.91 75.96 72.78 201700.0 72.78
2020-06-26 81.24 73.9 81.24 74.8 997200.0 74.8
2020-06-25 82.88 74.17 78.4 80.69 390000.0 80.69
2020-06-24 81.97 77.37 78.84 77.86 325600.0 77.86
2020-06-23 83.02 79.31 81.67 79.6 303200.0 79.6
2020-06-22 82.05 77.13 79.67 79.99 411900.0 79.99
2020-06-19 85.17 78.12 78.33 79.71 884500.0 79.71
2020-06-18 81.31 74.57 74.87 77.76 472500.0 77.76
2020-06-17 78.72 73.98 77.2 74.87 215100.0 74.87
2020-06-16 76.68 72.36 73.9 75.91 271900.0 75.91
2020-06-15 74.72 66.36 67.18 73.85 315200.0 73.85
2020-06-12 74.0 65.5 72.31 67.8 260600.0 67.8
2020-06-11 71.71 69.37 71.12 69.8 358000.0 69.8
2020-06-10 73.99 71.1 72.2 73.2 184000.0 73.2
2020-06-09 73.29 69.46 71.04 71.2 172700.0 71.2
2020-06-08 71.83 67.11 67.11 71.46 186500.0 71.46
2020-06-05 68.05 64.22 64.84 66.81 275600.0 66.81
2020-06-04 66.93 62.34 65.8 62.75 191900.0 62.75
2020-06-03 70.89 65.31 69.57 66.2 166400.0 66.2
2020-06-02 70.09 64.4 65.11 69.52 174500.0 69.52
2020-06-01 67.98 64.13 65.7 65.58 277000.0 65.58
2020-05-29 72.11 65.0 70.45 65.0 466300.0 65.0
2020-05-28 75.67 68.26 75.56 69.42 208600.0 69.42
2020-05-27 74.62 70.02 73.05 73.74 238500.0 73.74
2020-05-26 77.0 67.69 77.0 72.54 643900.0 72.54
2020-05-22 76.93 73.83 74.5 76.56 123300.0 76.56
2020-05-21 79.02 74.38 77.32 74.63 262400.0 74.63
2020-05-20 77.57 70.4 72.64 77.31 305800.0 77.31
2020-05-19 74.0 68.83 70.81 70.99 701400.0 70.99
2020-05-18 74.05 68.64 68.7 71.77 475800.0 71.77
2020-05-15 69.0 62.21 64.93 67.65 242600.0 67.65
2020-05-14 68.95 63.28 65.0 65.28 303400.0 65.28
2020-05-13 71.04 63.75 63.75 65.57 903000.0 65.57
2020-05-12 76.96 68.01 73.75 71.04 717100.0 71.04
2020-05-11 75.12 60.0 64.99 75.02 462600.0 75.02
2020-05-08 64.77 59.79 63.14 62.82 376400.0 62.82
2020-05-07 62.37 58.7 59.49 61.4 169600.0 61.4
2020-05-06 61.93 57.92 60.0 58.31 207600.0 58.31
2020-05-05 61.9 57.0 58.07 59.58 172800.0 59.58
2020-05-04 61.0 55.51 61.0 57.57 271600.0 57.57
2020-05-01 66.67 58.03 64.44 60.16 232800.0 60.16
2020-04-30 67.46 64.12 65.11 65.76 215900.0 65.76
2020-04-29 67.07 62.34 65.8 65.93 194800.0 65.93
2020-04-28 76.99 64.06 74.47 64.16 170600.0 64.16
2020-04-27 77.21 70.26 70.87 73.36 329600.0 73.36
2020-04-24 70.91 65.06 65.61 69.91 131300.0 69.91
2020-04-23 67.07 64.23 65.31 65.08 167000.0 65.08
2020-04-22 65.26 63.13 65.26 64.25 226200.0 64.25
2020-04-21 65.69 62.88 64.99 63.86 243900.0 63.86
2020-04-20 67.68 61.88 62.24 65.5 263000.0 65.5
2020-04-17 64.3 58.56 61.78 63.06 301900.0 63.06
2020-04-16 62.69 59.63 60.67 60.95 210500.0 60.95
2020-04-15 65.19 60.38 64.12 61.46 237000.0 61.46
2020-04-14 65.18 62.47 63.55 65.17 234300.0 65.17
2020-04-13 63.0 60.06 61.78 62.69 269200.0 62.69
2020-04-09 64.65 54.98 54.98 62.99 564900.0 62.99
2020-04-08 55.53 49.3 49.5 54.51 372800.0 54.51
2020-04-07 52.93 48.09 49.27 49.18 374600.0 49.18
2020-04-06 48.29 44.85 45.32 48.15 283100.0 48.15
2020-04-03 46.48 44.07 44.55 45.01 276600.0 45.01
2020-04-02 45.94 42.89 42.89 45.39 390400.0 45.39
2020-04-01 47.58 43.03 44.17 44.04 483700.0 44.04
2020-03-31 46.38 43.23 44.37 44.49 470100.0 44.49
2020-03-30 48.73 43.93 47.99 44.77 469800.0 44.77
2020-03-27 50.0 47.4 49.61 47.94 512300.0 47.94
2020-03-26 55.3 48.01 50.77 50.64 401700.0 50.64
2020-03-25 61.99 50.02 61.99 50.89 804400.0 50.89
2020-03-24 62.24 57.27 58.2 59.12 482500.0 59.12
2020-03-23 61.45 54.35 60.02 56.62 316100.0 56.62
2020-03-20 61.06 53.92 59.91 58.92 522100.0 58.92
2020-03-19 62.01 49.63 53.0 59.31 708300.0 59.31
2020-03-18 54.1 44.91 47.21 53.27 506000.0 53.27
2020-03-17 51.08 41.61 46.2 49.27 500400.0 49.27
2020-03-16 50.86 46.08 48.3 47.07 483400.0 47.07
2020-03-13 54.4 48.42 52.83 52.61 538400.0 52.61
2020-03-12 55.27 50.34 53.7 51.74 437600.0 51.74
2020-03-11 63.26 56.35 62.37 58.3 424300.0 58.3
2020-03-10 62.89 56.6 61.05 62.89 339100.0 62.89
2020-03-09 61.37 56.41 58.59 59.3 269300.0 59.3
2020-03-06 62.74 58.24 59.2 61.42 270000.0 61.42
2020-03-05 66.99 58.59 65.23 59.54 371100.0 59.54
2020-03-04 66.64 63.75 65.8 66.38 219800.0 66.38
2020-03-03 65.61 63.03 65.26 63.66 247400.0 63.66
2020-03-02 65.7 62.46 62.48 65.5 383100.0 65.5
2020-02-28 63.93 59.59 59.59 62.33 681400.0 62.33
2020-02-27 65.35 58.09 60.0 62.18 922200.0 62.18
2020-02-26 64.3 57.04 64.2 61.99 1528400.0 61.99
2020-02-25 66.84 63.53 65.68 64.67 613400.0 64.67
2020-02-24 66.41 62.51 63.62 65.35 324000.0 65.35
2020-02-21 66.94 62.82 63.81 65.62 335000.0 65.62
2020-02-20 64.3 61.52 63.4 63.86 235000.0 63.86
2020-02-19 65.58 62.44 63.46 63.61 208400.0 63.61
2020-02-18 67.78 63.21 66.33 63.58 250400.0 63.58