Indicators

Alector Inc (NQ: ALEC )

5.080 -0.180 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.010	8.060	7.810	7.980	372,954	-0.02(-0.25%)
Dec 28, 2023	7.910	8.090	7.820	8.000	459,687	+0.05(+0.63%)
Dec 27, 2023	8.090	8.249	7.770	7.950	377,020	-0.05(-0.62%)
Dec 26, 2023	8.020	8.165	7.920	8.000	377,866	-0.01(-0.12%)
Dec 22, 2023	8.120	8.470	7.940	8.010	425,224	+0.02(+0.25%)
Dec 21, 2023	8.070	8.345	7.890	7.990	412,733	+0.11(+1.40%)
Dec 20, 2023	8.360	8.470	7.840	7.880	824,472	-0.51(-6.08%)
Dec 19, 2023	8.310	8.760	8.275	8.390	899,889	+0.23(+2.82%)
Dec 18, 2023	8.170	8.340	7.880	8.160	817,453	-0.12(-1.45%)
Dec 15, 2023	8.150	8.690	8.000	8.280	1,454,401	+0.28(+3.50%)
Dec 14, 2023	7.880	8.400	7.560	8.000	2,096,689	+1.10(+15.94%)
Dec 13, 2023	6.640	6.990	6.440	6.900	868,450	+0.25(+3.76%)
Dec 12, 2023	6.350	6.730	6.210	6.650	534,586	+0.42(+6.74%)
Dec 11, 2023	6.120	6.340	5.970	6.230	617,661	+0.11(+1.80%)
Dec 08, 2023	5.740	6.390	5.650	6.120	668,308	+0.32(+5.52%)
Dec 07, 2023	5.630	5.949	5.630	5.800	440,304	+0.16(+2.84%)
Dec 06, 2023	5.550	5.810	5.480	5.640	395,879	+0.15(+2.73%)
Dec 05, 2023	5.490	5.720	5.420	5.490	824,941	-0.13(-2.31%)
Dec 04, 2023	5.320	5.680	5.230	5.620	774,337	+0.06(+1.08%)

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.