Italia markets open in 4 hours 13 minutes

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,1700+0,0100 (+0,86%)
Alla chiusura: 04:00PM EDT
1,1600 -0,01 (-0,85%)
Dopo ore: 07:08PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20241,18001,24001,14001,17001,1700671.400
03 mag 20241,15001,17001,11001,16001,1600181.900
02 mag 20241,17001,17001,08001,10001,1000250.200
01 mag 20241,06001,18001,06001,13001,1300428.300
30 apr 20241,10001,10001,04001,05001,0500336.800
29 apr 20241,03001,14001,02001,10001,1000631.700
26 apr 20241,03001,03000,98001,02001,0200433.500
25 apr 20241,01001,05000,98001,01001,0100396.800
24 apr 20241,05001,10001,02001,02001,0200246.100
23 apr 20241,05001,10001,05001,05001,0500266.500
22 apr 20241,06001,08001,03001,06001,0600279.200
19 apr 20241,05001,09001,02001,07001,0700415.800
18 apr 20241,09001,12001,02001,06001,0600424.700
17 apr 20241,04001,08001,03001,06001,0600336.700
16 apr 20241,07001,10001,00001,05001,0500302.800
15 apr 20241,14001,14001,04001,08001,0800640.300
12 apr 20241,21001,21001,10001,11001,1100409.700
11 apr 20241,17001,22001,15001,21001,2100354.500
10 apr 20241,15001,18001,10001,16001,1600459.300
09 apr 20241,14001,21001,13001,20001,2000356.700
08 apr 20241,17001,18001,11001,13001,1300560.600
05 apr 20241,21001,22001,17001,19001,1900503.100
04 apr 20241,28001,30001,21001,23001,2300487.700
03 apr 20241,21001,31001,20001,28001,2800513.800
02 apr 20241,20001,26001,18001,24001,2400414.700
01 apr 20241,27001,28001,18001,22001,2200599.600
28 mar 20241,26001,32001,26001,26001,2600525.200
27 mar 20241,32001,36001,27001,28001,2800337.800
26 mar 20241,34001,35001,28001,29001,2900371.900
25 mar 20241,35001,41001,32001,32001,3200493.500
22 mar 20241,29001,37001,27001,35001,3500517.300
21 mar 20241,33001,36001,25001,29001,2900611.100
20 mar 20241,25001,33001,21001,31001,3100511.600
19 mar 20241,22001,31001,21001,25001,2500828.600
18 mar 20241,28001,28001,20001,23001,2300859.600
15 mar 20241,29001,32001,25001,31001,3100682.400
14 mar 20241,39001,39001,25001,31001,3100656.000
13 mar 20241,35001,42001,34001,40001,4000598.000
12 mar 20241,46001,50001,29001,33001,3300503.000
11 mar 20241,43001,51001,39001,44001,4400628.800
08 mar 20241,36001,49001,34001,43001,4300884.800
07 mar 20241,29001,33001,24001,32001,3200836.200
06 mar 20241,44001,44001,27001,29001,2900973.600
05 mar 20241,40001,49001,38001,40001,4000448.300
04 mar 20241,62001,66001,44001,45001,4500548.700
01 mar 20241,48001,69001,48001,64001,64001.036.500
29 feb 20241,60001,61001,44001,48001,4800549.300
28 feb 20241,60001,62001,55001,55001,5500704.800
27 feb 20241,47001,62001,47001,60001,6000903.900
26 feb 20241,39001,53001,35001,46001,4600942.200
23 feb 20241,33001,38001,30001,36001,3600417.000
22 feb 20241,29001,39001,26001,34001,3400656.800
21 feb 20241,22001,30001,22001,29001,2900566.300
20 feb 20241,25001,29001,22001,22001,22001.095.300
16 feb 20241,27001,29001,20001,25001,25001.774.800
15 feb 20241,28001,30001,23001,27001,27001.000.800
14 feb 20241,29001,30001,22001,27001,2700806.500
13 feb 20241,34001,34001,25001,27001,2700793.300
12 feb 20241,36001,50001,32001,39001,3900709.600
09 feb 20241,26001,36001,26001,34001,34001.314.100
08 feb 20241,27001,31001,25001,27001,2700755.100
07 feb 20241,30001,32001,25001,26001,2600564.400
06 feb 20241,27001,32001,24001,31001,3100614.200
05 feb 20241,28001,31001,21001,27001,2700668.600
02 feb 20241,31001,32001,25001,30001,3000569.400
01 feb 20241,30001,36001,25001,35001,35001.166.000
31 gen 20241,31001,38001,25001,27001,27002.841.300
30 gen 20241,44001,45001,32001,35001,35004.132.700
29 gen 20241,32001,47001,28001,43001,43001.546.000
26 gen 20241,23001,32001,18001,30001,30001.276.500
25 gen 20241,18001,36001,15001,23001,23002.178.700
24 gen 20241,20001,20001,15001,16001,1600640.400
23 gen 20241,20001,24001,16001,18001,18001.098.000
22 gen 20241,15001,24001,13001,21001,21001.770.700
19 gen 20241,12001,18001,09001,16001,16001.298.900
18 gen 20241,03001,16001,01001,09001,09002.470.900
17 gen 20241,09001,13001,00001,02001,02006.214.600
16 gen 20241,22001,35001,15001,19001,190030.419.900
12 gen 20243,06003,20002,94002,99002,9900651.200
11 gen 20243,16003,21003,03003,07003,0700672.400
10 gen 20243,24003,36003,11003,17003,1700432.000
09 gen 20242,97003,29002,91003,23003,2300731.800
08 gen 20242,77003,03002,68003,02003,0200671.100
05 gen 20242,73002,87002,57002,82002,82001.685.900
04 gen 20242,62002,88002,62002,73002,73001.671.300
03 gen 20242,73002,75002,59002,62002,6200616.400
02 gen 20242,74002,80002,67002,74002,7400832.500
29 dic 20232,74002,79002,68002,73002,7300762.700
28 dic 20232,72002,79002,70002,75002,7500866.000
27 dic 20232,72002,80002,67002,74002,7400955.300
26 dic 20232,66002,78002,63002,73002,73001.219.400
22 dic 20232,88002,98002,61002,65002,65002.232.700
21 dic 20232,70002,85002,69002,81002,81001.015.400
20 dic 20232,94002,96002,59002,64002,64001.182.500
19 dic 20232,90003,10002,86002,93002,93001.665.300
18 dic 20233,21003,41002,85002,88002,88001.980.700
15 dic 20233,18003,31002,98003,00003,00002.322.400
14 dic 20233,22003,38003,10003,15003,15001.279.800
13 dic 20232,91003,18002,89003,18003,1800839.700
12 dic 20232,99002,99002,82002,90002,9000951.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...