$ALLK: Allakos Inc. - Common Stock
2024-02-27 ALLK 2024-02-27 19:00:40 1.62 1.58 9.59% ALLK 2024-02-27 21:00:43 0.00 0.00 9.59% 2024-02-28 ALLK 2024-02-28 05:00:40 1.65 0.00 9.59% ALLK 2024-02-28 06:00:45 1.65 1.20 9.59% ALLK 2024-02-28 07:00:41 1.65 1.21 0.00% ALLK 2024-02-28 08:00:40 1.65 1.60 0.00% ALLK 2024-02-28 09:00:46 1.60 1.50 0.00% ALLK 2024-02-28 10:00:46 1.65 1.24 0.00% ALLK 2024-02-28 11:00:40 1.59 1.58 -1.37% ALLK 2024-02-28 12:00:41 1.57 1.56 -2.74% ALLK 2024-02-28 13:00:38 1.56 1.55 -2.74% ALLK 2024-02-28 14:00:42 1.57 1.56 -2.05% ALLK 2024-02-28 15:00:40 1.59 1.58 -2.05% ALLK 2024-02-28 16:00:39 1.61 1.60 0.68% ALLK 2024-02-28 17:00:41 1.62 1.38 -3.42% ALLK 2024-02-28 18:00:38 1.62 1.38 -3.13% ALLK 2024-02-28 19:00:42 1.62 1.31 -3.13% ALLK 2024-02-28 20:00:38 1.55 1.41 -3.13% ALLK 2024-02-28 21:00:50 0.00 0.00 -3.13% 2024-02-29 ALLK 2024-02-29 05:00:36 0.00 1.40 -3.13% ALLK 2024-02-29 06:00:42 1.78 1.41 -3.13% ALLK 2024-02-29 08:00:41 1.64 1.41 0.00% ALLK 2024-02-29 10:00:42 1.64 1.53 0.00% ALLK 2024-02-29 11:00:44 1.54 1.53 -0.63% ALLK 2024-02-29 12:00:50 1.51 1.50 -3.13% ALLK 2024-02-29 13:00:40 1.50 1.49 -3.13% ALLK 2024-02-29 14:00:43 1.53 1.52 -1.88% ALLK 2024-02-29 16:00:49 1.50 1.49 -3.75% ALLK 2024-02-29 17:00:39 1.59 1.43 -4.38% ALLK 2024-02-29 18:00:36 1.58 1.43 -4.52% ALLK 2024-02-29 21:00:57 0.00 0.00 -4.52% 2024-03-01 ALLK 2024-03-01 05:00:43 1.50 0.00 -4.52% ALLK 2024-03-01 06:00:44 1.50 1.23 0.65% ALLK 2024-03-01 08:00:42 1.50 1.33 0.65% ALLK 2024-03-01 09:00:43 1.50 1.47 0.65% ALLK 2024-03-01 11:00:41 1.56 1.55 4.52% ALLK 2024-03-01 12:00:45 1.60 1.59 7.74% ALLK 2024-03-01 14:00:44 1.61 1.60 8.39% ALLK 2024-03-01 15:00:45 1.68 1.67 12.90% ALLK 2024-03-01 16:00:42 1.66 1.65 11.61% ALLK 2024-03-01 17:00:44 1.67 1.45 10.32% ALLK 2024-03-01 18:00:45 1.67 1.46 10.81% 2024-03-04 ALLK 2024-03-04 00:01:07 0.00 0.00 10.81% ALLK 2024-03-04 05:00:41 0.00 1.59 10.81% ALLK 2024-03-04 06:00:50 1.78 1.59 10.81% ALLK 2024-03-04 08:00:42 1.78 1.50 10.81% ALLK 2024-03-04 10:00:48 1.78 1.59 10.81% ALLK 2024-03-04 11:00:40 1.57 1.56 -4.73% ALLK 2024-03-04 12:00:45 1.50 1.49 -9.46% ALLK 2024-03-04 13:00:41 1.47 1.46 -11.49% ALLK 2024-03-04 14:00:45 1.48 1.47 -10.81% ALLK 2024-03-04 15:00:45 1.48 1.47 -11.49% ALLK 2024-03-04 16:00:39 1.47 1.46 -12.16% ALLK 2024-03-04 17:00:45 1.59 1.44 -12.84% ALLK 2024-03-04 18:00:44 1.58 1.45 -11.59% ALLK 2024-03-04 19:00:38 1.58 1.44 -11.59% ALLK 2024-03-04 21:00:50 0.00 0.00 -11.59% 2024-03-05 ALLK 2024-03-05 06:00:42 1.60 1.45 0.00% ALLK 2024-03-05 07:00:40 1.60 1.29 0.00% ALLK 2024-03-05 08:00:38 1.57 1.33 0.00% ALLK 2024-03-05 10:00:49 1.43 1.33 0.00% ALLK 2024-03-05 11:00:41 1.48 1.47 1.83% ALLK 2024-03-05 12:00:42 1.46 1.45 0.61% ALLK 2024-03-05 13:00:39 1.47 1.46 1.22% ALLK 2024-03-05 15:00:42 1.43 1.42 -1.22% ALLK 2024-03-05 17:00:40 1.40 1.38 -3.05% ALLK 2024-03-05 18:00:40 1.40 1.38 -3.45% ALLK 2024-03-05 19:00:40 1.51 1.38 -3.45% ALLK 2024-03-05 21:00:50 0.00 0.00 -3.45% 2024-03-06 ALLK 2024-03-06 06:00:48 1.89 1.19 -3.45% ALLK 2024-03-06 08:00:49 1.51 1.28 -3.45% ALLK 2024-03-06 10:00:43 1.58 1.28 -3.45% ALLK 2024-03-06 11:00:40 1.41 1.40 0.00% ALLK 2024-03-06 12:00:45 1.36 1.35 -3.45% ALLK 2024-03-06 13:00:36 1.33 1.32 -5.52% ALLK 2024-03-06 14:01:09 1.35 1.34 -3.45% ALLK 2024-03-06 15:00:44 1.34 1.33 -4.83% ALLK 2024-03-06 16:00:38 1.33 1.32 -5.52% ALLK 2024-03-06 17:00:41 1.55 1.25 -7.59% ALLK 2024-03-06 18:00:44 1.45 1.25 -7.86% ALLK 2024-03-06 21:00:54 0.00 0.00 -7.86% ALLK 2024-03-06 22:01:06 1.45 1.25 -7.86% 2024-03-07 ALLK 2024-03-07 06:00:43 1.88 1.26 -7.86% ALLK 2024-03-07 07:00:40 1.88 1.31 -7.86% ALLK 2024-03-07 08:00:43 1.57 1.31 -7.86% ALLK 2024-03-07 09:00:46 1.57 1.35 3.57% ALLK 2024-03-07 10:00:43 1.42 1.29 1.43% ALLK 2024-03-07 11:00:39 1.27 1.26 -1.43% ALLK 2024-03-07 12:00:47 1.29 1.28 -0.71% ALLK 2024-03-07 13:00:40 1.30 1.29 0.00% ALLK 2024-03-07 14:00:43 1.32 1.31 1.43% ALLK 2024-03-07 15:00:44 1.31 1.30 0.71% ALLK 2024-03-07 17:00:45 1.36 1.23 2.14% ALLK 2024-03-07 18:00:39 1.44 1.23 2.33% ALLK 2024-03-07 21:00:49 0.00 0.00 2.33% 2024-03-08 ALLK 2024-03-08 05:00:43 1.36 0.00 2.33% ALLK 2024-03-08 06:00:44 1.36 1.20 2.33% ALLK 2024-03-08 07:00:40 1.32 1.20 2.33% ALLK 2024-03-08 08:00:35 1.57 1.20 0.00% ALLK 2024-03-08 09:00:37 1.36 1.23 0.00% ALLK 2024-03-08 10:00:46 1.84 1.23 0.00% ALLK 2024-03-08 11:00:44 1.41 1.40 6.98% ALLK 2024-03-08 12:00:42 1.42 1.41 6.98% ALLK 2024-03-08 13:00:42 1.42 1.41 7.75% ALLK 2024-03-08 14:00:39 1.38 1.36 4.65% ALLK 2024-03-08 15:00:42 1.38 1.37 4.65% ALLK 2024-03-08 16:00:47 1.48 1.47 12.40% ALLK 2024-03-08 17:00:46 1.55 1.35 8.53% ALLK 2024-03-08 18:00:40 1.60 1.35 8.33% ALLK 2024-03-08 19:00:39 1.62 1.35 8.33% ALLK 2024-03-08 20:00:39 1.43 1.35 8.33% ALLK 2024-03-08 21:00:43 0.00 0.00 8.33% ALLK 2024-03-08 22:01:01 1.43 1.35 8.33% 2024-03-11 ALLK 2024-03-11 00:01:23 0.00 0.00 8.33% ALLK 2024-03-11 05:00:40 1.62 1.14 8.33% ALLK 2024-03-11 06:00:46 1.62 1.15 8.33% ALLK 2024-03-11 07:00:42 1.62 1.25 8.33% ALLK 2024-03-11 10:00:43 1.44 1.43 0.00% ALLK 2024-03-11 11:00:40 1.46 1.45 2.27% ALLK 2024-03-11 12:00:43 1.44 1.43 0.76% ALLK 2024-03-11 13:00:45 1.51 1.50 5.30% ALLK 2024-03-11 14:00:44 1.47 1.46 3.03% ALLK 2024-03-11 15:00:41 1.49 1.48 4.55% ALLK 2024-03-11 16:00:44 1.54 1.35 0.76% ALLK 2024-03-11 17:00:36 1.46 1.35 0.70% ALLK 2024-03-11 18:00:48 1.54 1.35 0.70% ALLK 2024-03-11 20:00:39 0.00 0.00 0.70% 2024-03-12 ALLK 2024-03-12 05:00:38 1.46 1.32 0.70% ALLK 2024-03-12 06:00:42 1.45 1.32 0.70% ALLK 2024-03-12 09:00:39 1.46 1.32 0.70% ALLK 2024-03-12 10:00:47 1.39 1.37 -3.50% ALLK 2024-03-12 11:00:44 1.33 1.32 -8.39% ALLK 2024-03-12 12:00:44 1.30 1.29 -10.49% ALLK 2024-03-12 13:00:42 1.32 1.31 -9.09% ALLK 2024-03-12 14:00:42 1.30 1.29 -10.49% ALLK 2024-03-12 15:00:45 1.33 1.32 -8.39% ALLK 2024-03-12 16:00:41 1.46 1.28 -7.69% ALLK 2024-03-12 17:00:38 1.36 1.28 -6.25% ALLK 2024-03-12 18:00:42 1.46 1.28 -6.25% ALLK 2024-03-12 20:00:47 0.00 0.00 -6.25% 2024-03-13 ALLK 2024-03-13 05:00:43 1.35 1.14 0.69% ALLK 2024-03-13 07:00:41 1.35 1.24 0.69% ALLK 2024-03-13 08:00:45 1.39 1.24 0.69% ALLK 2024-03-13 09:00:41 1.39 1.29 0.69% ALLK 2024-03-13 10:00:43 1.39 1.38 4.17% ALLK 2024-03-13 11:00:43 1.39 1.38 3.47% ALLK 2024-03-13 12:00:41 1.39 1.38 4.17% ALLK 2024-03-13 13:00:42 1.40 1.39 4.86% ALLK 2024-03-13 15:00:39 1.41 1.40 4.86% ALLK 2024-03-13 16:00:39 1.44 1.38 4.86% ALLK 2024-03-13 17:00:40 1.39 1.38 5.26% ALLK 2024-03-13 19:00:39 1.44 1.38 5.26% ALLK 2024-03-13 20:00:44 0.00 0.00 5.26% 2024-03-14 ALLK 2024-03-14 04:00:46 1.41 0.00 5.26% ALLK 2024-03-14 05:00:45 1.41 1.16 5.26% ALLK 2024-03-14 06:00:40 1.41 1.21 5.26% ALLK 2024-03-14 07:00:38 1.59 1.29 1.50% ALLK 2024-03-14 08:00:41 1.43 1.41 1.50% ALLK 2024-03-14 09:00:36 1.57 1.41 1.50% ALLK 2024-03-14 10:00:43 1.30 1.29 -7.52% ALLK 2024-03-14 11:00:46 1.29 1.28 -8.27% ALLK 2024-03-14 12:00:43 1.28 1.27 -9.02% ALLK 2024-03-14 13:00:43 1.29 1.28 -8.27% ALLK 2024-03-14 14:00:43 1.32 1.31 -6.02% ALLK 2024-03-14 15:00:44 1.31 1.30 -6.77% ALLK 2024-03-14 16:00:44 1.33 1.27 -6.77% ALLK 2024-03-14 17:00:41 1.35 1.27 -4.29% ALLK 2024-03-14 18:00:40 1.36 1.27 -4.29% ALLK 2024-03-14 20:00:37 0.00 0.00 -4.29% 2024-03-15 ALLK 2024-03-15 05:00:43 1.47 1.06 -4.29% ALLK 2024-03-15 06:00:41 1.47 1.17 -4.29% ALLK 2024-03-15 07:00:41 1.42 1.17 -4.29% ALLK 2024-03-15 08:00:43 1.42 1.25 -4.29% ALLK 2024-03-15 09:00:38 1.45 1.31 -4.29% ALLK 2024-03-15 10:00:42 1.29 1.28 -0.71% ALLK 2024-03-15 11:00:41 1.28 1.27 -2.14% ALLK 2024-03-15 14:00:48 1.32 1.31 0.71% ALLK 2024-03-15 15:00:46 1.31 1.30 0.71% ALLK 2024-03-15 16:00:43 1.32 1.27 0.71% ALLK 2024-03-15 17:00:45 1.35 1.27 0.76% ALLK 2024-03-15 20:00:42 0.00 0.00 0.76% 2024-03-18 ALLK 2024-03-18 05:00:43 1.57 1.06 0.76% ALLK 2024-03-18 08:00:41 1.38 0.00 0.76% ALLK 2024-03-18 09:00:38 1.38 1.23 0.76% ALLK 2024-03-18 10:01:20 1.22 1.21 -6.87% ALLK 2024-03-18 11:00:39 1.24 1.23 -5.34% ALLK 2024-03-18 12:00:40 1.23 1.22 -6.11% ALLK 2024-03-18 13:00:39 1.24 1.23 -6.11% ALLK 2024-03-18 14:00:44 1.22 1.21 -6.87% ALLK 2024-03-18 15:00:44 1.23 1.22 -6.11% ALLK 2024-03-18 16:00:43 1.38 1.22 -6.11% ALLK 2024-03-18 17:00:41 1.38 1.23 -6.11% ALLK 2024-03-18 19:00:45 1.31 1.23 -6.11% ALLK 2024-03-18 20:00:41 0.00 0.00 -6.11% 2024-03-19 ALLK 2024-03-19 05:00:39 1.57 1.12 -6.11% ALLK 2024-03-19 06:00:43 1.57 1.15 -6.11% ALLK 2024-03-19 07:00:40 1.50 1.15 -6.11% ALLK 2024-03-19 09:00:43 1.49 1.20 -6.11% ALLK 2024-03-19 10:00:44 1.22 1.21 -0.76% ALLK 2024-03-19 11:00:39 1.23 1.22 0.00% ALLK 2024-03-19 13:00:43 1.30 1.29 4.58% ALLK 2024-03-19 14:00:48 1.30 1.29 5.34% ALLK 2024-03-19 15:00:44 1.29 1.28 3.82% ALLK 2024-03-19 16:00:43 1.45 1.24 1.53% ALLK 2024-03-19 17:00:40 1.45 1.24 1.63% ALLK 2024-03-19 20:00:40 0.00 0.00 1.63% 2024-03-20 ALLK 2024-03-20 05:00:40 1.57 1.14 1.63% ALLK 2024-03-20 06:00:47 1.25 1.14 1.63% ALLK 2024-03-20 08:00:46 1.49 1.14 1.63% ALLK 2024-03-20 09:00:40 1.50 1.20 1.63% ALLK 2024-03-20 10:00:49 1.25 1.24 -0.81% ALLK 2024-03-20 11:00:39 1.27 1.26 0.81% ALLK 2024-03-20 13:00:44 1.28 1.27 1.63% ALLK 2024-03-20 14:00:48 1.31 1.30 4.07% ALLK 2024-03-20 15:00:44 1.33 1.32 5.69% ALLK 2024-03-20 16:00:46 1.33 1.25 4.88% ALLK 2024-03-20 17:00:35 1.33 1.25 4.80% ALLK 2024-03-20 20:00:38 0.00 0.00 4.80% 2024-03-21 ALLK 2024-03-21 05:00:47 1.57 1.07 4.80% ALLK 2024-03-21 06:00:52 1.57 1.06 4.80% ALLK 2024-03-21 07:00:48 1.44 1.15 4.80% ALLK 2024-03-21 08:00:43 1.44 1.25 4.80% ALLK 2024-03-21 09:00:40 1.44 1.20 4.80% ALLK 2024-03-21 10:00:44 1.34 1.33 1.60% ALLK 2024-03-21 11:00:43 1.32 1.31 0.00% ALLK 2024-03-21 12:00:49 1.31 1.30 -0.80% ALLK 2024-03-21 13:00:42 1.28 1.27 -3.20% ALLK 2024-03-21 15:00:47 1.26 1.25 -4.80% ALLK 2024-03-21 16:00:40 1.37 1.26 -1.60% ALLK 2024-03-21 17:00:41 1.37 1.26 -3.82% ALLK 2024-03-21 18:00:39 1.34 1.26 -3.82% ALLK 2024-03-21 20:00:42 0.00 0.00 -3.82% 2024-03-22 ALLK 2024-03-22 05:00:40 1.57 1.06 -3.82% ALLK 2024-03-22 07:00:39 1.43 1.15 -3.82% ALLK 2024-03-22 08:00:40 1.40 1.15 -3.82% ALLK 2024-03-22 09:00:39 1.40 1.23 -3.82% ALLK 2024-03-22 10:00:46 1.29 1.28 -0.76% ALLK 2024-03-22 11:00:41 1.34 1.33 3.05% ALLK 2024-03-22 12:00:44 1.33 1.32 2.29% ALLK 2024-03-22 15:00:44 1.34 1.33 3.05% ALLK 2024-03-22 16:00:40 1.37 1.28 4.58% ALLK 2024-03-22 17:00:40 1.36 1.30 4.65% ALLK 2024-03-22 18:00:42 1.42 1.22 4.65% ALLK 2024-03-22 20:00:44 0.00 0.00 4.65% 2024-03-25 ALLK 2024-03-25 04:00:43 0.00 1.29 4.65% ALLK 2024-03-25 05:00:45 1.57 1.29 4.65% ALLK 2024-03-25 07:00:43 1.49 1.18 4.65% ALLK 2024-03-25 08:00:43 1.49 1.29 4.65% ALLK 2024-03-25 09:00:41 1.49 1.30 4.65% ALLK 2024-03-25 10:00:49 1.40 1.38 3.10% ALLK 2024-03-25 11:00:42 1.41 1.40 4.65% ALLK 2024-03-25 12:00:47 1.40 1.39 3.88% ALLK 2024-03-25 13:00:45 1.41 1.40 4.65% ALLK 2024-03-25 14:00:42 1.37 1.36 1.55% ALLK 2024-03-25 16:00:41 1.33 1.29 -2.33% ALLK 2024-03-25 17:00:40 1.43 1.32 -2.22% ALLK 2024-03-25 20:00:38 0.00 0.00 -2.22% 2024-03-26 ALLK 2024-03-26 05:00:37 1.57 1.06 -2.22% ALLK 2024-03-26 07:00:44 1.54 1.18 -2.22% ALLK 2024-03-26 08:00:39 1.54 1.20 -2.22% ALLK 2024-03-26 10:00:48 1.35 1.33 1.48% ALLK 2024-03-26 11:00:41 1.33 1.32 0.00% ALLK 2024-03-26 12:00:43 1.31 1.30 -1.48% ALLK 2024-03-26 13:00:41 1.30 1.29 -2.22% ALLK 2024-03-26 14:00:43 1.31 1.30 -1.48% ALLK 2024-03-26 16:00:39 1.42 1.28 -2.22% ALLK 2024-03-26 17:00:31 1.42 1.28 -2.27% ALLK 2024-03-26 20:00:25 0.00 0.00 -2.27% 2024-03-27 ALLK 2024-03-27 05:00:40 1.57 1.06 -2.27% ALLK 2024-03-27 07:00:40 1.54 1.10 -2.27% ALLK 2024-03-27 08:00:47 1.37 1.10 -2.27% ALLK 2024-03-27 09:00:42 1.48 1.25 -2.27% ALLK 2024-03-27 10:00:45 1.28 1.27 -0.76% ALLK 2024-03-27 11:00:42 1.30 1.29 0.00% ALLK 2024-03-27 12:00:48 1.33 1.32 2.27% ALLK 2024-03-27 13:00:45 1.32 1.31 1.52% ALLK 2024-03-27 14:00:41 1.30 1.29 0.00% ALLK 2024-03-27 15:00:38 1.29 1.28 -0.76% ALLK 2024-03-27 16:00:41 1.43 1.27 -0.76% ALLK 2024-03-27 17:00:41 1.41 1.27 -1.55% ALLK 2024-03-27 18:00:40 1.41 1.28 -1.55% ALLK 2024-03-27 20:00:38 0.00 0.00 -1.55% 2024-03-28 ALLK 2024-03-28 05:00:44 1.57 1.10 -1.55% ALLK 2024-03-28 07:00:41 1.43 1.18 -1.55% ALLK 2024-03-28 09:00:40 1.36 1.20 -1.55% ALLK 2024-03-28 10:00:33 1.30 1.29 0.78% ALLK 2024-03-28 11:00:45 1.31 1.30 1.55% ALLK 2024-03-28 12:00:49 1.32 1.31 2.33% ALLK 2024-03-28 13:00:40 1.28 1.27 -0.78% ALLK 2024-03-28 15:00:39 1.27 1.26 -1.55% ALLK 2024-03-28 16:00:46 1.32 1.26 -1.55% ALLK 2024-03-28 17:00:34 1.32 1.26 -1.56%