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

Alector Inc (NQ: ALEC )

5.390 +0.140 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2022 9.140 9.250 8.710 8.860 695,573 -0.34(-3.70%)
May 27, 2022 8.900 9.270 8.770 9.200 505,191 +0.31(+3.49%)
May 26, 2022 8.880 9.190 8.840 8.890 362,870 +0.03(+0.34%)
May 25, 2022 8.770 8.970 8.510 8.860 604,197 +0.07(+0.80%)
May 24, 2022 9.000 9.100 8.690 8.790 818,968 -0.45(-4.87%)
May 23, 2022 9.370 9.480 9.140 9.240 542,248 -0.08(-0.86%)
May 20, 2022 9.160 9.410 8.760 9.320 694,755 +0.34(+3.79%)
May 19, 2022 8.710 9.130 8.670 8.980 677,351 +0.21(+2.39%)
May 18, 2022 8.780 8.980 8.670 8.770 1,139,321 -0.34(-3.73%)
May 17, 2022 8.860 9.240 8.810 9.110 502,434 +0.48(+5.56%)
May 16, 2022 8.550 8.815 8.460 8.630 479,346 +0.01(+0.12%)
May 13, 2022 8.460 8.780 8.310 8.620 759,343 +0.43(+5.25%)
May 12, 2022 7.530 8.240 7.500 8.190 1,480,168 +0.54(+7.06%)
May 11, 2022 8.040 8.380 7.590 7.650 860,755 -0.51(-6.25%)
May 10, 2022 8.310 8.430 7.885 8.160 1,078,620 +0.22(+2.77%)
May 09, 2022 8.750 8.920 7.820 7.940 1,002,349 -0.96(-10.79%)
May 06, 2022 9.340 9.430 8.820 8.900 829,688 -0.62(-6.51%)
May 05, 2022 10.12 10.41 9.175 9.520 704,935 -0.68(-6.67%)
May 04, 2022 10.09 10.22 9.430 10.20 1,059,457 +0.11(+1.09%)
May 03, 2022 10.03 10.22 9.830 10.09 436,832 +0.01(+0.10%)
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.