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 (%)
Nov 30, 2022 7.610 8.560 7.600 8.490 928,475 +0.97(+12.90%)
Nov 29, 2022 7.450 7.630 7.330 7.520 328,555 +0.03(+0.40%)
Nov 28, 2022 7.670 7.780 7.370 7.490 398,199 -0.26(-3.35%)
Nov 25, 2022 7.790 7.920 7.710 7.750 84,384 -0.02(-0.26%)
Nov 23, 2022 7.840 7.980 7.690 7.770 336,124 -0.08(-1.02%)
Nov 22, 2022 7.670 7.990 7.470 7.850 412,102 +0.23(+3.02%)
Nov 21, 2022 7.770 7.770 7.290 7.620 412,233 -0.15(-1.93%)
Nov 18, 2022 8.120 8.120 7.590 7.770 408,889 -0.09(-1.15%)
Nov 17, 2022 8.240 8.270 7.500 7.860 674,730 -0.63(-7.42%)
Nov 16, 2022 8.600 8.715 8.380 8.490 560,764 -0.16(-1.85%)
Nov 15, 2022 8.850 8.890 8.510 8.650 645,523 +0.08(+0.93%)
Nov 14, 2022 8.500 8.970 8.170 8.570 872,087 -0.12(-1.38%)
Nov 11, 2022 8.130 8.850 8.010 8.690 600,956 +0.46(+5.59%)
Nov 10, 2022 7.300 8.270 6.999 8.230 1,395,082 +1.35(+19.62%)
Nov 09, 2022 8.540 8.540 6.845 6.880 895,806 -1.70(-19.81%)
Nov 08, 2022 8.580 8.840 8.310 8.580 458,915 +0.15(+1.78%)
Nov 07, 2022 8.350 8.590 8.160 8.430 379,542 +0.15(+1.81%)
Nov 04, 2022 8.850 8.930 7.900 8.280 691,926 -0.33(-3.83%)
Nov 03, 2022 8.860 9.040 8.540 8.610 558,325 -0.41(-4.55%)
Nov 02, 2022 9.260 9.430 9.000 9.020 416,054 -0.27(-2.91%)
Nov 01, 2022 9.340 9.600 9.190 9.290 378,305 +0.09(+0.98%)
Oct 31, 2022 9.350 9.550 9.170 9.200 451,241 -0.32(-3.36%)
Oct 28, 2022 9.010 9.580 8.830 9.520 596,577 +0.55(+6.13%)
Oct 27, 2022 9.230 9.230 8.910 8.970 338,475 -0.14(-1.54%)
Oct 26, 2022 9.070 9.410 8.970 9.110 337,853 +0.08(+0.89%)
Oct 25, 2022 8.810 9.130 8.770 9.030 457,798 +0.29(+3.32%)
Oct 24, 2022 8.870 8.870 8.460 8.740 455,677 -0.14(-1.58%)
Oct 21, 2022 8.820 8.910 8.660 8.880 435,710 +0.13(+1.49%)
Oct 20, 2022 8.890 9.090 8.710 8.750 352,005 -0.15(-1.69%)
Oct 19, 2022 9.110 9.350 8.725 8.900 606,463 -0.30(-3.26%)
Oct 18, 2022 9.490 9.510 9.025 9.200 305,940 -0.11(-1.18%)
Oct 17, 2022 8.740 9.400 8.625 9.310 729,072 +0.77(+9.02%)
Oct 14, 2022 9.000 9.140 8.490 8.540 333,435 -0.37(-4.15%)
Oct 13, 2022 8.680 8.950 8.410 8.910 274,154 +0.03(+0.34%)
Oct 12, 2022 8.970 9.110 8.650 8.880 490,325 -0.11(-1.22%)
Oct 11, 2022 8.720 9.180 8.580 8.990 526,846 +0.38(+4.41%)
Oct 10, 2022 8.700 8.820 8.530 8.610 370,894 -0.07(-0.81%)
Oct 07, 2022 9.000 9.040 8.650 8.680 473,660 -0.45(-4.93%)
Oct 06, 2022 9.130 9.250 8.900 9.130 400,985 -0.11(-1.19%)
Oct 05, 2022 9.310 9.460 8.970 9.240 455,323 -0.31(-3.25%)
Oct 04, 2022 9.460 9.670 9.360 9.550 531,783 +0.23(+2.47%)
Oct 03, 2022 9.760 9.760 9.210 9.320 515,116 -0.14(-1.48%)
Sep 30, 2022 9.470 10.07 9.440 9.460 526,746 +0.01(+0.11%)
Sep 29, 2022 9.360 9.530 9.270 9.450 714,624 -0.04(-0.42%)
Sep 28, 2022 8.730 9.680 8.820 9.490 868,869 +1.00(+11.78%)
Sep 27, 2022 8.390 8.690 8.335 8.490 614,110 +0.30(+3.66%)
Sep 26, 2022 8.370 8.650 8.150 8.190 394,301 -0.24(-2.85%)
Sep 23, 2022 8.730 8.770 8.200 8.430 687,070 -0.36(-4.10%)
Sep 22, 2022 8.790 8.870 8.570 8.790 348,659 -0.13(-1.46%)
Sep 21, 2022 9.320 9.340 8.860 8.920 418,477 -0.35(-3.78%)
Sep 20, 2022 9.220 9.560 9.130 9.270 694,879 -0.10(-1.07%)
Sep 19, 2022 9.230 9.600 9.180 9.370 666,256 +0.14(+1.52%)
Sep 16, 2022 9.730 9.730 9.090 9.230 1,465,644 -0.58(-5.91%)
Sep 15, 2022 9.600 9.920 9.520 9.810 402,625 +0.13(+1.34%)
Sep 14, 2022 9.240 9.850 9.035 9.680 747,852 +0.44(+4.76%)
Sep 13, 2022 9.870 9.980 9.190 9.240 823,640 -0.93(-9.14%)
Sep 12, 2022 9.630 10.18 9.120 10.17 993,725 +0.54(+5.66%)
Sep 09, 2022 10.06 10.41 9.550 9.625 904,252 -1.37(-12.42%)
Sep 08, 2022 10.52 11.06 10.52 10.99 407,422 +0.27(+2.52%)
Sep 07, 2022 9.980 10.77 9.920 10.72 600,796 +0.82(+8.28%)
Sep 06, 2022 10.44 10.44 9.880 9.900 559,772 -0.56(-5.35%)
Sep 02, 2022 10.81 10.90 10.33 10.46 406,368 -0.31(-2.88%)
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.