Skip to main content

Alector Inc (NQ: ALEC )

6.020 -0.060 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.110 6.290 6.060 6.190 564,532 +0.11(+1.81%)
Mar 30, 2023 6.340 6.420 6.050 6.080 418,887 -0.23(-3.65%)
Mar 29, 2023 6.260 6.575 6.209 6.310 387,557 +0.08(+1.28%)
Mar 28, 2023 6.290 6.390 6.160 6.230 271,967 -0.08(-1.27%)
Mar 27, 2023 6.150 6.430 6.110 6.310 340,201 +0.13(+2.10%)
Mar 24, 2023 6.000 6.200 5.760 6.180 935,103 +0.24(+4.04%)
Mar 23, 2023 5.920 6.040 5.820 5.940 511,135 +0.09(+1.54%)
Mar 22, 2023 6.110 6.140 5.820 5.850 1,174,313 -0.30(-4.88%)
Mar 21, 2023 6.460 6.460 6.020 6.150 484,703 -0.24(-3.76%)
Mar 20, 2023 6.290 6.600 6.180 6.390 469,979 +0.07(+1.11%)
Mar 17, 2023 6.300 6.440 6.020 6.320 1,939,940 +0.00(+0.00%)
Mar 16, 2023 6.400 6.470 6.130 6.320 400,951 -0.13(-2.02%)
Mar 15, 2023 6.490 6.615 6.370 6.450 480,680 -0.20(-3.01%)
Mar 14, 2023 6.820 7.015 6.560 6.650 688,648 -0.02(-0.30%)
Mar 13, 2023 6.370 6.780 6.340 6.670 554,454 +0.20(+3.09%)
Mar 10, 2023 7.180 7.180 6.180 6.470 788,785 -0.69(-9.64%)
Mar 09, 2023 7.240 7.370 7.060 7.160 736,470 -0.05(-0.69%)
Mar 08, 2023 7.230 7.470 7.060 7.210 366,599 -0.01(-0.14%)
Mar 07, 2023 7.270 7.351 7.160 7.220 507,876 -0.05(-0.69%)
Mar 06, 2023 7.900 7.900 7.050 7.270 700,558 -0.62(-7.86%)
Mar 03, 2023 8.360 8.360 7.750 7.890 490,244 -0.35(-4.25%)
Mar 02, 2023 8.650 8.699 8.150 8.240 534,033 -0.56(-6.36%)
Mar 01, 2023 8.420 8.820 8.330 8.800 400,036 +0.26(+3.04%)
Feb 28, 2023 8.660 8.980 8.490 8.540 453,767 -0.18(-2.06%)
Feb 27, 2023 8.880 9.130 8.640 8.720 503,096 -0.04(-0.46%)
Feb 24, 2023 9.090 9.120 8.675 8.760 351,555 -0.51(-5.50%)
Feb 23, 2023 9.380 9.410 9.020 9.270 244,990 -0.04(-0.43%)
Feb 22, 2023 9.120 9.480 9.110 9.310 574,417 +0.22(+2.42%)
Feb 21, 2023 9.620 9.820 8.960 9.090 594,082 -0.75(-7.62%)
Feb 17, 2023 9.600 9.860 9.400 9.840 371,796 +0.30(+3.14%)
Feb 16, 2023 9.350 9.760 9.320 9.540 439,577 +0.02(+0.21%)
Feb 15, 2023 9.460 9.790 9.320 9.520 464,276 +0.01(+0.11%)
Feb 14, 2023 9.580 9.710 9.300 9.510 255,098 -0.12(-1.25%)
Feb 13, 2023 9.410 9.670 9.190 9.630 250,290 +0.20(+2.12%)
Feb 10, 2023 9.410 9.620 9.310 9.430 551,412 -0.09(-0.95%)
Feb 09, 2023 9.520 9.730 9.360 9.520 686,689 +0.16(+1.71%)
Feb 08, 2023 9.680 9.740 9.270 9.360 519,691 -0.38(-3.90%)
Feb 07, 2023 9.590 9.780 9.265 9.740 505,399 +0.14(+1.46%)
Feb 06, 2023 9.450 9.740 9.330 9.600 330,372 +0.11(+1.16%)
Feb 03, 2023 9.370 9.740 9.280 9.490 628,550 -0.07(-0.73%)
Feb 02, 2023 9.250 9.610 9.080 9.560 717,223 +0.40(+4.37%)
Feb 01, 2023 8.810 9.170 8.620 9.160 731,351 +0.34(+3.85%)
Jan 31, 2023 8.670 8.920 8.670 8.820 482,976 +0.18(+2.08%)
Jan 30, 2023 9.070 9.140 8.610 8.640 322,588 -0.52(-5.68%)
Jan 27, 2023 8.950 9.280 8.950 9.160 363,716 +0.19(+2.12%)
Jan 26, 2023 8.860 9.040 8.820 8.970 361,432 +0.17(+1.93%)
Jan 25, 2023 8.470 8.805 8.190 8.800 1,114,866 +0.23(+2.68%)
Jan 24, 2023 8.360 8.710 8.150 8.570 763,119 +0.13(+1.54%)
Jan 23, 2023 8.400 8.600 8.260 8.440 635,669 +0.04(+0.48%)
Jan 20, 2023 8.560 8.595 8.300 8.400 465,827 +0.01(+0.12%)
Jan 19, 2023 8.100 8.625 7.950 8.390 658,665 +0.22(+2.69%)
Jan 18, 2023 8.440 8.740 8.100 8.170 638,721 -0.20(-2.39%)
Jan 17, 2023 8.750 8.850 8.310 8.370 554,682 -0.35(-4.01%)
Jan 13, 2023 8.580 8.960 8.540 8.720 415,981 +0.02(+0.23%)
Jan 12, 2023 8.490 8.710 8.310 8.700 419,738 +0.23(+2.72%)
Jan 11, 2023 8.300 8.620 8.124 8.470 362,132 +0.15(+1.80%)
Jan 10, 2023 8.090 8.330 8.070 8.320 438,471 +0.21(+2.59%)
Jan 09, 2023 8.450 8.450 7.975 8.110 1,254,403 -0.14(-1.70%)
Jan 06, 2023 8.800 8.900 7.990 8.250 1,054,692 -0.51(-5.82%)
Jan 05, 2023 9.180 9.330 8.705 8.760 765,211 -0.54(-5.81%)
Jan 04, 2023 9.140 9.480 9.100 9.300 544,190 +0.20(+2.20%)
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.