Indicators

Alector Inc (NQ: ALEC )

5.440 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.98	15.12	13.71	14.42	357,787	-0.60(-3.96%)
Sep 27, 2019	15.01	15.47	14.76	15.02	482,700	-0.09(-0.60%)
Sep 26, 2019	16.81	16.89	15.00	15.11	320,641	-1.82(-10.78%)
Sep 25, 2019	17.91	18.25	16.84	16.93	420,253	-0.95(-5.31%)
Sep 24, 2019	19.01	19.10	17.88	17.88	633,704	-1.21(-6.34%)
Sep 23, 2019	20.00	20.00	18.88	19.09	937,071	-0.83(-4.17%)
Sep 20, 2019	18.60	20.00	18.44	19.92	3,656,000	+1.42(+7.68%)
Sep 19, 2019	19.24	19.27	18.40	18.50	809,406	-0.73(-3.80%)
Sep 18, 2019	19.55	19.89	19.12	19.23	992,243	-0.36(-1.84%)
Sep 17, 2019	19.30	19.83	19.12	19.59	384,006	+0.22(+1.14%)
Sep 16, 2019	19.03	19.50	18.51	19.37	389,442	+0.38(+2.00%)
Sep 13, 2019	19.69	19.95	18.65	18.99	425,100	-0.57(-2.91%)
Sep 12, 2019	19.46	19.97	18.94	19.56	386,869	-0.24(-1.21%)
Sep 11, 2019	19.25	19.97	18.83	19.80	390,665	+0.57(+2.96%)
Sep 10, 2019	17.18	19.56	17.00	19.23	652,649	+1.91(+11.03%)
Sep 09, 2019	16.54	18.05	16.17	17.32	458,512	+0.78(+4.72%)
Sep 06, 2019	16.52	16.95	16.30	16.54	199,900	-0.06(-0.36%)
Sep 05, 2019	16.39	16.72	16.21	16.60	235,091	+0.46(+2.85%)
Sep 04, 2019	15.69	16.89	15.49	16.14	346,338	+0.61(+3.93%)

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.