Indicators

Alector Inc (NQ: ALEC )

5.250 +0.060 (+1.16%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.91	19.46	18.62	18.64	194,000	-0.28(-1.48%)
Nov 27, 2019	18.30	19.25	18.17	18.92	415,700	+0.76(+4.19%)
Nov 26, 2019	16.51	18.67	16.26	18.16	1,528,671	+1.65(+9.99%)
Nov 25, 2019	15.99	16.74	15.70	16.51	750,937	+0.67(+4.23%)
Nov 22, 2019	16.02	16.37	15.72	15.84	339,000	+0.01(+0.06%)
Nov 21, 2019	15.99	16.18	15.25	15.83	403,962	+0.03(+0.19%)
Nov 20, 2019	15.50	15.82	14.92	15.80	516,039	+0.32(+2.07%)
Nov 19, 2019	15.94	15.95	15.32	15.48	261,994	-0.39(-2.46%)
Nov 18, 2019	16.05	16.05	15.35	15.87	264,066	-0.11(-0.69%)
Nov 15, 2019	15.70	16.16	15.45	15.98	872,100	+0.47(+3.03%)
Nov 14, 2019	15.59	16.06	15.33	15.51	447,669	-0.15(-0.96%)
Nov 13, 2019	16.11	16.55	15.55	15.66	253,699	-0.65(-3.99%)
Nov 12, 2019	16.73	16.80	16.19	16.31	286,279	-0.37(-2.22%)
Nov 11, 2019	17.02	17.14	16.49	16.68	282,121	-0.43(-2.51%)
Nov 08, 2019	17.70	17.91	16.90	17.11	170,900	-0.74(-4.15%)
Nov 07, 2019	17.35	18.06	17.03	17.85	234,056	+0.70(+4.08%)
Nov 06, 2019	17.11	17.24	16.45	17.15	145,893	+0.05(+0.29%)
Nov 05, 2019	17.35	17.48	16.70	17.10	220,402	-0.15(-0.87%)
Nov 04, 2019	17.00	17.32	16.59	17.25	145,137	+0.41(+2.43%)

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.