Singapore markets open in 23 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,547.23 -2,017.04 (-3.03%) CMC Crypto 200
1,391.23 -32.87 (-2.31%)
Allakos Inc. (ALLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 160,627 |
| 23 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 266,500 |
| 22 Apr 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 279,200 |
| 19 Apr 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 415,800 |
| 18 Apr 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 424,700 |
| 17 Apr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 336,700 |
| 16 Apr 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 302,800 |
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 640,300 |
| 12 Apr 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 409,700 |
| 11 Apr 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 354,500 |
| 10 Apr 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 459,300 |
| 09 Apr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 356,700 |
| 08 Apr 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 560,600 |
| 05 Apr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 503,100 |
| 04 Apr 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 487,700 |
| 03 Apr 2024 | 1.2100 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 513,800 |
| 02 Apr 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 414,700 |
| 01 Apr 2024 | 1.2700 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 599,600 |
| 28 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 525,200 |
| 27 Mar 2024 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 337,800 |
| 26 Mar 2024 | 1.3400 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 371,900 |
| 25 Mar 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 493,500 |
| 22 Mar 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 517,300 |
| 21 Mar 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 611,100 |
| 20 Mar 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 511,600 |
| 19 Mar 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 828,600 |
| 18 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 859,600 |
| 15 Mar 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 682,400 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 656,000 |
| 13 Mar 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 598,000 |
| 12 Mar 2024 | 1.4600 | 1.5000 | 1.2900 | 1.3300 | 1.3300 | 503,000 |
| 11 Mar 2024 | 1.4300 | 1.5100 | 1.3900 | 1.4400 | 1.4400 | 628,800 |
| 08 Mar 2024 | 1.3600 | 1.4900 | 1.3400 | 1.4300 | 1.4300 | 884,800 |
| 07 Mar 2024 | 1.2900 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 836,200 |
| 06 Mar 2024 | 1.4400 | 1.4400 | 1.2700 | 1.2900 | 1.2900 | 973,600 |
| 05 Mar 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 448,300 |
| 04 Mar 2024 | 1.6200 | 1.6600 | 1.4400 | 1.4500 | 1.4500 | 548,700 |
| 01 Mar 2024 | 1.4800 | 1.6900 | 1.4800 | 1.6400 | 1.6400 | 1,036,500 |
| 29 Feb 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4800 | 1.4800 | 549,300 |
| 28 Feb 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 704,800 |
| 27 Feb 2024 | 1.4700 | 1.6200 | 1.4700 | 1.6000 | 1.6000 | 903,900 |
| 26 Feb 2024 | 1.3900 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 942,200 |
| 23 Feb 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 417,000 |
| 22 Feb 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3400 | 1.3400 | 656,800 |
| 21 Feb 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 566,300 |
| 20 Feb 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,095,300 |
| 16 Feb 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 1,774,800 |
| 15 Feb 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 1,000,800 |
| 14 Feb 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 806,500 |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 793,300 |
| 12 Feb 2024 | 1.3600 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 709,600 |
| 09 Feb 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 1,314,100 |
| 08 Feb 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 755,100 |
| 07 Feb 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 564,400 |
| 06 Feb 2024 | 1.2700 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 614,200 |
| 05 Feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 668,600 |
| 02 Feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 569,400 |
| 01 Feb 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 1,166,000 |
| 31 Jan 2024 | 1.3100 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 2,841,300 |
| 30 Jan 2024 | 1.4400 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 4,132,700 |
| 29 Jan 2024 | 1.3200 | 1.4700 | 1.2800 | 1.4300 | 1.4300 | 1,546,000 |
| 26 Jan 2024 | 1.2300 | 1.3200 | 1.1800 | 1.3000 | 1.3000 | 1,276,500 |
| 25 Jan 2024 | 1.1800 | 1.3600 | 1.1500 | 1.2300 | 1.2300 | 2,178,700 |
| 24 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 640,400 |
| 23 Jan 2024 | 1.2000 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 1,098,000 |
| 22 Jan 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 1,770,700 |
| 19 Jan 2024 | 1.1200 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 1,298,900 |
| 18 Jan 2024 | 1.0300 | 1.1600 | 1.0100 | 1.0900 | 1.0900 | 2,470,900 |
| 17 Jan 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0200 | 1.0200 | 6,214,600 |
| 16 Jan 2024 | 1.2200 | 1.3500 | 1.1500 | 1.1900 | 1.1900 | 30,419,900 |
| 12 Jan 2024 | 3.0600 | 3.2000 | 2.9400 | 2.9900 | 2.9900 | 651,200 |
| 11 Jan 2024 | 3.1600 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 672,400 |
| 10 Jan 2024 | 3.2400 | 3.3600 | 3.1100 | 3.1700 | 3.1700 | 432,000 |
| 09 Jan 2024 | 2.9700 | 3.2900 | 2.9100 | 3.2300 | 3.2300 | 731,800 |
| 08 Jan 2024 | 2.7700 | 3.0300 | 2.6800 | 3.0200 | 3.0200 | 671,100 |
| 05 Jan 2024 | 2.7300 | 2.8700 | 2.5700 | 2.8200 | 2.8200 | 1,685,900 |
| 04 Jan 2024 | 2.6200 | 2.8800 | 2.6200 | 2.7300 | 2.7300 | 1,671,300 |
| 03 Jan 2024 | 2.7300 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 616,400 |
| 02 Jan 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 832,500 |
| 29 Dec 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 762,700 |
| 28 Dec 2023 | 2.7200 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 866,000 |
| 27 Dec 2023 | 2.7200 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 955,300 |
| 26 Dec 2023 | 2.6600 | 2.7800 | 2.6300 | 2.7300 | 2.7300 | 1,219,400 |
| 22 Dec 2023 | 2.8800 | 2.9800 | 2.6100 | 2.6500 | 2.6500 | 2,232,700 |
| 21 Dec 2023 | 2.7000 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 1,015,400 |
| 20 Dec 2023 | 2.9400 | 2.9600 | 2.5900 | 2.6400 | 2.6400 | 1,182,500 |
| 19 Dec 2023 | 2.9000 | 3.1000 | 2.8600 | 2.9300 | 2.9300 | 1,665,300 |
| 18 Dec 2023 | 3.2100 | 3.4100 | 2.8500 | 2.8800 | 2.8800 | 1,980,700 |
| 15 Dec 2023 | 3.1800 | 3.3100 | 2.9800 | 3.0000 | 3.0000 | 2,322,400 |
| 14 Dec 2023 | 3.2200 | 3.3800 | 3.1000 | 3.1500 | 3.1500 | 1,279,800 |
| 13 Dec 2023 | 2.9100 | 3.1800 | 2.8900 | 3.1800 | 3.1800 | 839,700 |
| 12 Dec 2023 | 2.9900 | 2.9900 | 2.8200 | 2.9000 | 2.9000 | 951,800 |
| 11 Dec 2023 | 3.0900 | 3.1200 | 2.8700 | 3.0000 | 3.0000 | 857,700 |
| 08 Dec 2023 | 3.0400 | 3.1700 | 2.9600 | 3.1100 | 3.1100 | 927,400 |
| 07 Dec 2023 | 3.0100 | 3.1600 | 2.9600 | 2.9900 | 2.9900 | 920,500 |
| 06 Dec 2023 | 2.8600 | 3.1200 | 2.7000 | 3.0000 | 3.0000 | 1,588,500 |
| 05 Dec 2023 | 2.6100 | 2.9700 | 2.5600 | 2.8500 | 2.8500 | 1,628,100 |
| 04 Dec 2023 | 2.3600 | 2.6500 | 2.3600 | 2.6200 | 2.6200 | 1,655,700 |
| 01 Dec 2023 | 2.2500 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 829,800 |
| 30 Nov 2023 | 2.1800 | 2.3500 | 2.1600 | 2.2200 | 2.2200 | 1,603,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.