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

Alector Inc (NQ: ALEC )

5.250 +0.440 (+9.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 7.190 7.350 6.900 6.970 718,996 -0.02(-0.29%)
Feb 28, 2024 7.000 7.577 6.900 6.990 942,610 -0.02(-0.29%)
Feb 27, 2024 6.490 7.060 6.490 7.010 725,989 +0.53(+8.18%)
Feb 26, 2024 6.230 6.620 6.230 6.480 458,104 +0.07(+1.09%)
Feb 23, 2024 6.560 6.605 6.360 6.410 1,086,939 -0.06(-0.93%)
Feb 22, 2024 6.180 6.490 6.140 6.470 650,144 +0.26(+4.19%)
Feb 21, 2024 6.250 6.290 6.050 6.210 395,900 -0.13(-2.05%)
Feb 20, 2024 6.290 6.540 6.255 6.340 460,327 -0.03(-0.47%)
Feb 16, 2024 6.390 6.430 6.240 6.370 419,002 -0.12(-1.85%)
Feb 15, 2024 6.350 6.515 6.330 6.490 574,031 +0.22(+3.51%)
Feb 14, 2024 6.170 6.350 6.100 6.270 368,340 +0.23(+3.81%)
Feb 13, 2024 6.300 6.370 5.950 6.040 578,481 -0.48(-7.36%)
Feb 12, 2024 6.470 6.530 6.310 6.520 652,975 +0.07(+1.09%)
Feb 09, 2024 6.350 6.455 6.190 6.450 394,268 +0.20(+3.20%)
Feb 08, 2024 6.400 6.550 6.130 6.250 599,534 -0.15(-2.34%)
Feb 07, 2024 6.170 6.510 5.900 6.400 1,457,820 +0.36(+5.96%)
Feb 06, 2024 6.000 6.130 5.890 6.040 842,547 +0.05(+0.83%)
Feb 05, 2024 5.730 6.050 5.640 5.990 806,709 +0.16(+2.74%)
Feb 02, 2024 6.000 6.100 5.580 5.830 999,111 -0.28(-4.58%)
Feb 01, 2024 6.000 6.280 5.860 6.110 696,667 +0.15(+2.52%)
Jan 31, 2024 5.650 6.305 5.650 5.960 1,577,937 +0.27(+4.75%)
Jan 30, 2024 6.200 6.200 5.660 5.690 1,325,284 -0.51(-8.23%)
Jan 29, 2024 6.030 6.210 5.800 6.200 487,544 +0.16(+2.65%)
Jan 26, 2024 6.240 6.400 6.010 6.040 353,345 -0.03(-0.49%)
Jan 25, 2024 6.210 6.310 5.930 6.070 482,622 -0.08(-1.30%)
Jan 24, 2024 6.240 6.370 6.070 6.150 481,076 +0.01(+0.16%)
Jan 23, 2024 6.060 6.200 5.930 6.140 760,601 +0.19(+3.19%)
Jan 22, 2024 5.930 6.070 5.780 5.950 766,528 +0.07(+1.19%)
Jan 19, 2024 5.760 5.950 5.490 5.880 885,464 +0.11(+1.91%)
Jan 18, 2024 6.650 6.650 5.720 5.770 1,064,322 -0.80(-12.18%)
Jan 17, 2024 6.500 6.730 6.350 6.570 1,827,778 -1.07(-14.01%)
Jan 16, 2024 7.630 7.780 7.320 7.640 337,979 -0.14(-1.80%)
Jan 12, 2024 7.710 8.035 7.620 7.780 279,540 +0.17(+2.23%)
Jan 11, 2024 7.820 7.930 7.500 7.610 947,560 -0.33(-4.16%)
Jan 10, 2024 8.050 8.160 7.660 7.940 469,042 -0.14(-1.73%)
Jan 09, 2024 8.220 8.900 8.060 8.080 1,035,903 +0.04(+0.50%)
Jan 08, 2024 7.480 8.100 7.200 8.040 438,094 +0.55(+7.34%)
Jan 05, 2024 7.910 7.910 7.460 7.490 374,188 -0.49(-6.14%)
Jan 04, 2024 7.760 8.070 7.680 7.980 276,746 +0.29(+3.77%)
Jan 03, 2024 7.900 8.010 7.620 7.690 385,564 -0.30(-3.75%)
Jan 02, 2024 7.890 8.240 7.750 7.990 704,520 +0.01(+0.13%)
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.