Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alector Inc (NQ: ALEC )

5.250 -0.090 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.370 6.890 6.355 6.860 334,139 +0.49(+7.69%)
Jul 28, 2023 6.240 6.410 6.240 6.370 281,577 +0.19(+2.99%)
Jul 27, 2023 6.300 6.470 6.140 6.185 468,744 -0.08(-1.20%)
Jul 26, 2023 6.230 6.480 6.210 6.260 707,196 +0.03(+0.48%)
Jul 25, 2023 6.800 6.850 6.150 6.230 1,853,122 -0.58(-8.52%)
Jul 24, 2023 6.680 6.880 6.590 6.810 257,444 +0.13(+1.95%)
Jul 21, 2023 6.500 6.820 6.440 6.680 455,879 +0.24(+3.73%)
Jul 20, 2023 6.680 6.680 6.415 6.440 368,574 -0.17(-2.57%)
Jul 19, 2023 6.730 6.820 6.600 6.610 477,262 -0.08(-1.20%)
Jul 18, 2023 6.590 7.210 6.590 6.690 491,088 +0.10(+1.52%)
Jul 17, 2023 6.550 6.760 6.440 6.590 344,399 +0.11(+1.70%)
Jul 14, 2023 6.220 6.530 6.130 6.480 388,410 +0.33(+5.37%)
Jul 13, 2023 6.330 6.390 6.135 6.150 361,752 -0.16(-2.54%)
Jul 12, 2023 6.500 6.500 6.270 6.310 239,324 -0.07(-1.10%)
Jul 11, 2023 6.480 6.645 6.330 6.380 324,114 -0.02(-0.31%)
Jul 10, 2023 6.170 6.480 6.135 6.400 483,846 +0.24(+3.90%)
Jul 07, 2023 6.000 6.235 6.000 6.160 391,738 +0.15(+2.50%)
Jul 06, 2023 6.050 6.130 5.910 6.010 410,797 -0.12(-1.96%)
Jul 05, 2023 6.000 6.260 5.980 6.130 564,916 +0.10(+1.66%)
Jul 03, 2023 5.990 6.055 5.889 6.030 232,019 +0.02(+0.33%)
Jun 30, 2023 5.950 6.087 5.900 6.010 553,403 +0.15(+2.56%)
Jun 29, 2023 6.200 6.200 5.815 5.860 437,068 -0.36(-5.79%)
Jun 28, 2023 5.980 6.230 5.860 6.220 600,738 +0.24(+4.01%)
Jun 27, 2023 6.110 6.110 5.650 5.980 690,972 -0.11(-1.89%)
Jun 26, 2023 7.110 7.110 6.090 6.095 600,968 -1.08(-15.11%)
Jun 23, 2023 7.240 7.365 7.140 7.180 647,826 -0.13(-1.78%)
Jun 22, 2023 7.170 7.330 7.035 7.310 474,432 +0.10(+1.39%)
Jun 21, 2023 7.120 7.330 6.990 7.210 470,561 -0.09(-1.23%)
Jun 20, 2023 7.450 7.460 7.140 7.300 444,879 -0.17(-2.28%)
Jun 16, 2023 7.730 7.730 7.420 7.470 2,389,390 -0.15(-1.97%)
Jun 15, 2023 7.720 7.810 7.540 7.620 370,475 -0.09(-1.17%)
Jun 14, 2023 7.690 7.840 7.438 7.710 533,041 +0.02(+0.26%)
Jun 13, 2023 7.490 7.810 7.460 7.690 630,807 +0.18(+2.40%)
Jun 12, 2023 7.300 7.760 7.250 7.510 443,317 +0.23(+3.16%)
Jun 09, 2023 7.360 7.375 7.100 7.280 327,414 -0.07(-0.95%)
Jun 08, 2023 7.560 7.560 7.150 7.350 349,183 -0.27(-3.54%)
Jun 07, 2023 7.430 7.720 7.120 7.620 436,490 +0.20(+2.70%)
Jun 06, 2023 7.070 7.460 7.070 7.420 506,708 +0.23(+3.20%)
Jun 05, 2023 7.040 7.250 6.930 7.190 376,608 +0.07(+0.98%)
Jun 02, 2023 6.830 7.130 6.800 7.120 528,586 +0.29(+4.25%)
Jun 01, 2023 7.410 7.410 6.660 6.830 713,259 -0.61(-8.20%)
May 31, 2023 7.340 7.780 7.310 7.440 523,129 +0.10(+1.36%)
May 30, 2023 7.570 7.680 7.290 7.340 707,586 -0.25(-3.29%)
May 26, 2023 7.340 7.620 7.325 7.590 296,119 +0.22(+2.99%)
May 25, 2023 7.630 7.645 7.340 7.370 404,263 -0.27(-3.53%)
May 24, 2023 7.730 7.730 7.525 7.640 377,383 -0.11(-1.42%)
May 23, 2023 7.590 8.000 7.560 7.750 334,930 +0.08(+1.04%)
May 22, 2023 7.580 7.810 7.550 7.670 263,837 +0.08(+1.05%)
May 19, 2023 7.600 7.750 7.532 7.590 270,167 +0.10(+1.34%)
May 18, 2023 7.590 7.720 7.280 7.490 317,227 -0.13(-1.71%)
May 17, 2023 7.750 7.750 7.358 7.620 325,552 +0.01(+0.13%)
May 16, 2023 7.800 7.800 7.500 7.610 428,846 -0.32(-4.04%)
May 15, 2023 7.360 7.970 7.360 7.930 386,325 +0.58(+7.89%)
May 12, 2023 7.370 7.370 7.120 7.350 294,673 -0.01(-0.14%)
May 11, 2023 7.530 7.530 7.220 7.360 365,111 -0.22(-2.90%)
May 10, 2023 8.040 8.040 7.260 7.580 532,431 -0.33(-4.17%)
May 09, 2023 7.800 7.950 7.620 7.910 700,271 -0.02(-0.25%)
May 08, 2023 7.460 8.010 7.376 7.930 929,984 +0.52(+7.02%)
May 05, 2023 6.940 7.470 6.810 7.410 712,512 +0.70(+10.43%)
May 04, 2023 6.530 6.805 6.430 6.710 414,757 +0.15(+2.29%)
May 03, 2023 6.500 6.660 6.440 6.560 749,489 +0.17(+2.66%)
May 02, 2023 6.630 6.720 6.370 6.390 835,761 -0.29(-4.34%)
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.