ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Allakos Inc (NQ: ALLK )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.7500 0.7954 0.6856 0.6892 351,133 -0.06(-8.11%)
Jul 18, 2024 0.8100 0.8234 0.7500 0.7500 269,722 -0.07(-8.93%)
Jul 17, 2024 0.8400 0.8750 0.8040 0.8235 280,261 -0.02(-1.91%)
Jul 16, 2024 0.8700 0.8903 0.8310 0.8395 412,768 -0.02(-2.72%)
Jul 15, 2024 0.9000 0.9071 0.8510 0.8630 510,659 +0.00(+0.31%)
Jul 12, 2024 0.8816 0.8899 0.8308 0.8603 260,298 -0.02(-2.44%)
Jul 11, 2024 0.8310 0.8897 0.8310 0.8818 640,415 +0.05(+6.24%)
Jul 10, 2024 0.8200 0.8400 0.8170 0.8300 173,888 +0.01(+1.68%)
Jul 09, 2024 0.7960 0.8300 0.7700 0.8163 265,702 +0.05(+6.48%)
Jul 08, 2024 0.7400 0.7960 0.7300 0.7666 454,359 +0.03(+4.68%)
Jul 05, 2024 0.7600 0.7777 0.7200 0.7323 681,709 -0.03(-3.64%)
Jul 03, 2024 0.8624 0.8799 0.7600 0.7600 502,389 -0.08(-9.59%)
Jul 02, 2024 0.8900 0.9320 0.8334 0.8406 758,532 -0.04(-4.46%)
Jul 01, 2024 1.010 1.030 0.8766 0.8798 1,511,850 -0.12(-12.02%)
Jun 28, 2024 1.060 1.060 0.9348 1.000 8,554,121 -0.06(-5.66%)
Jun 27, 2024 1.070 1.070 1.000 1.060 542,612 +0.00(+0.00%)
Jun 26, 2024 1.120 1.170 1.035 1.060 855,708 -0.12(-10.17%)
Jun 25, 2024 1.210 1.215 1.150 1.180 812,038 -0.02(-1.67%)
Jun 24, 2024 1.110 1.220 1.110 1.200 504,576 +0.09(+8.11%)
Jun 21, 2024 1.060 1.140 1.050 1.110 813,841 +0.08(+7.77%)
Jun 20, 2024 1.120 1.130 1.000 1.030 758,101 -0.09(-8.04%)
Jun 18, 2024 1.170 1.170 1.100 1.120 234,019 -0.05(-4.27%)
Jun 17, 2024 1.150 1.170 1.120 1.170 191,889 +0.01(+0.86%)
Jun 14, 2024 1.230 1.230 1.160 1.160 340,545 -0.08(-6.45%)
Jun 13, 2024 1.270 1.275 1.210 1.240 772,494 -0.04(-3.13%)
Jun 12, 2024 1.330 1.330 1.240 1.280 408,311 -0.01(-0.78%)
Jun 11, 2024 1.260 1.300 1.200 1.290 296,973 -0.02(-1.53%)
Jun 10, 2024 1.190 1.330 1.145 1.310 681,108 +0.15(+12.93%)
Jun 07, 2024 1.170 1.170 1.100 1.160 518,426 +0.01(+0.87%)
Jun 06, 2024 1.170 1.190 1.100 1.150 460,999 -0.04(-3.36%)
Jun 05, 2024 1.160 1.200 1.145 1.190 284,704 +0.03(+2.59%)
Jun 04, 2024 1.240 1.250 1.130 1.160 586,519 -0.11(-8.66%)
Jun 03, 2024 1.280 1.330 1.230 1.270 515,899 +0.02(+1.60%)
May 31, 2024 1.220 1.260 1.190 1.250 368,490 +0.04(+3.31%)
May 30, 2024 1.270 1.272 1.180 1.210 647,350 -0.06(-4.72%)
May 29, 2024 1.360 1.390 1.260 1.270 387,407 -0.12(-8.63%)
May 28, 2024 1.430 1.470 1.360 1.390 674,357 -0.03(-2.11%)
May 24, 2024 1.330 1.450 1.260 1.420 731,075 +0.12(+9.23%)
May 23, 2024 1.350 1.350 1.270 1.300 284,033 -0.06(-4.41%)
May 22, 2024 1.400 1.450 1.330 1.360 198,811 -0.07(-4.90%)
May 21, 2024 1.420 1.490 1.380 1.430 458,472 +0.00(+0.00%)
May 20, 2024 1.430 1.510 1.400 1.430 545,872 -0.01(-0.69%)
May 17, 2024 1.430 1.460 1.360 1.440 468,818 -0.01(-0.69%)
May 16, 2024 1.180 1.480 1.180 1.450 1,532,487 +0.26(+22.36%)
May 15, 2024 1.230 1.230 1.170 1.185 282,658 -0.00(-0.42%)
May 14, 2024 1.210 1.250 1.170 1.190 364,826 -0.03(-2.46%)
May 13, 2024 1.230 1.240 1.150 1.220 464,801 +0.02(+1.67%)
May 10, 2024 1.210 1.240 1.170 1.200 534,560 -0.09(-6.98%)
May 09, 2024 1.290 1.300 1.210 1.290 347,055 +0.03(+2.38%)
May 08, 2024 1.190 1.300 1.180 1.260 528,700 +0.03(+2.86%)
May 07, 2024 1.170 1.270 1.140 1.225 357,572 +0.06(+4.70%)
May 06, 2024 1.180 1.240 1.140 1.170 672,600 +0.01(+0.86%)
May 03, 2024 1.150 1.170 1.110 1.160 182,038 +0.06(+5.45%)
May 02, 2024 1.170 1.170 1.080 1.100 250,199 -0.03(-2.65%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.