ストックスクリーナーアプリを入手
1.20
6.98%
-0.09
Allakos Inc (ALLK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.38 | $1.20 | $0.18 | 463,298.0 | -6.98% |
| 2024-12-19 | $1.34 | $1.12 | $0.22 | 971,081.0 | +20.56% |
| 2024-12-18 | $1.12 | $1.04 | $0.0781 | 297,948.0 | -0.47% |
| 2024-12-17 | $1.11 | $1.03 | $0.075 | 252,770.0 | +1.42% |
| 2024-12-16 | $1.08 | $1.01 | $0.07 | 282,250.0 | +0.95% |
| 2024-12-13 | $1.09 | $1.00 | $0.09 | 303,958.0 | -1.87% |
| 2024-12-12 | $1.10 | $1.01 | $0.09 | 488,603.0 | +2.88% |
| 2024-12-11 | $1.09 | $1.01 | $0.08 | 229,545.0 | -3.70% |
| 2024-12-10 | $1.18 | $1.06 | $0.12 | 197,568.0 | -6.09% |
| 2024-12-09 | $1.19 | $1.09 | $0.10 | 276,474.0 | +4.55% |
| 2024-12-06 | $1.12 | $1.08 | $0.04 | 122,399.0 | +0.00% |
| 2024-12-05 | $1.13 | $1.07 | $0.06 | 257,027.0 | -1.79% |
| 2024-12-04 | $1.22 | $1.08 | $0.14 | 393,982.0 | -2.61% |
| 2024-12-03 | $1.15 | $1.04 | $0.11 | 361,477.0 | +8.49% |
| 2024-12-02 | $1.09 | $1.03 | $0.06 | 198,397.0 | +2.91% |
| 2024-11-29 | $1.07 | $1.00 | $0.0696 | 253,496.0 | +1.98% |
| 2024-11-27 | $1.04 | $0.8836 | $0.1564 | 351,759.0 | +12.95% |
| 2024-11-26 | $0.9024 | $0.8443 | $0.0581 | 70,505.0 | +2.92% |
| 2024-11-25 | $0.9595 | $0.8688 | $0.0907 | 165,222.0 | -0.89% |
| 2024-11-22 | $0.929 | $0.7962 | $0.1328 | 570,156.0 | -3.34% |
Allakos Inc (ALLK) 株の年ごとの株価履歴
この詳細な分析では、Allakos Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALLK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Allakos Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAllakos Inc (ALLK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.38 | $1.00 | $0.38 | 5,560,075.0 | +16.50% |
| 2024-11 | $1.55 | $0.7962 | $0.7588 | 11,129,743.0 | -17.60% |
| 2024-10 | $1.48 | $0.6114 | $0.8686 | 23,267,355.0 | +91.37% |
| 2024-09 | $0.7171 | $0.535 | $0.1821 | 7,015,027.0 | -7.86% |
| 2024-08 | $0.9006 | $0.6348 | $0.2658 | 6,861,238.0 | -21.23% |
| 2024-07 | $1.03 | $0.675 | $0.355 | 10,636,078.0 | -10.00% |
| 2024-06 | $1.33 | $0.9348 | $0.3952 | 17,798,699.0 | -20.00% |
| 2024-05 | $1.51 | $1.06 | $0.45 | 10,301,241.0 | +19.05% |
| 2024-04 | $1.31 | $0.9799 | $0.3301 | 9,068,291.0 | -16.67% |
| 2024-03 | $1.69 | $1.20 | $0.49 | 12,542,425.0 | -14.86% |
| 2024-02 | $1.62 | $1.20 | $0.42 | 16,554,703.0 | +16.54% |
| 2024-01 | $3.36 | $1.00 | $2.36 | 63,277,308.0 | -53.48% |
2023年のAllakos Inc (ALLK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.40 | $2.20 | $1.20 | 25,323,828.0 | +22.97% |
| 2023-11 | $2.35 | $1.48 | $0.875 | 13,018,637.0 | +16.23% |
| 2023-10 | $2.47 | $1.74 | $0.735 | 20,034,207.0 | -15.86% |
| 2023-09 | $3.18 | $2.02 | $1.16 | 29,310,096.0 | -21.18% |
| 2023-08 | $5.64 | $2.69 | $2.95 | 21,795,590.0 | -46.47% |
| 2023-07 | $5.50 | $4.27 | $1.23 | 13,105,152.0 | +23.39% |
| 2023-06 | $5.30 | $4.02 | $1.28 | 26,585,922.0 | -12.45% |
| 2023-05 | $5.16 | $4.05 | $1.11 | 23,317,084.0 | +17.18% |
| 2023-04 | $4.64 | $3.54 | $1.10 | 20,343,552.0 | -4.49% |
| 2023-03 | $6.74 | $4.14 | $2.60 | 29,560,719.0 | -25.21% |
| 2023-02 | $7.73 | $5.75 | $1.98 | 16,210,462.0 | -19.92% |
| 2023-01 | $8.73 | $6.98 | $1.75 | 15,570,635.0 | -11.76% |
2022年のAllakos Inc (ALLK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.62 | $6.32 | $2.30 | 25,684,825.0 | +2.06% |
| 2022-11 | $8.28 | $5.55 | $2.73 | 25,797,459.0 | +41.51% |
| 2022-10 | $7.14 | $5.62 | $1.52 | 15,964,112.0 | -4.74% |
| 2022-09 | $6.48 | $4.17 | $2.31 | 65,332,274.0 | +26.19% |
| 2022-08 | $6.31 | $3.11 | $3.20 | 52,131,060.0 | +50.15% |
| 2022-07 | $4.45 | $2.92 | $1.53 | 15,472,678.0 | +3.19% |
| 2022-06 | $3.67 | $2.54 | $1.13 | 25,266,102.0 | +4.33% |
| 2022-05 | $3.99 | $2.56 | $1.43 | 20,713,615.0 | -20.42% |
| 2022-04 | $6.24 | $3.62 | $2.62 | 16,384,490.0 | -33.86% |
| 2022-03 | $6.31 | $4.85 | $1.46 | 31,506,340.0 | +1.97% |
| 2022-02 | $7.21 | $4.95 | $2.26 | 32,834,984.0 | -17.31% |
| 2022-01 | $10.19 | $5.95 | $4.24 | 54,075,594.0 | -30.95% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):