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 (%)
Feb 28, 2022 16.00 16.30 15.58 15.84 561,525 -0.16(-1.00%)
Feb 25, 2022 17.29 16.02 15.31 16.00 683,955 -0.15(-0.93%)
Feb 24, 2022 15.33 16.20 15.02 16.15 621,176 +0.45(+2.87%)
Feb 23, 2022 16.38 16.38 15.55 15.70 497,267 -0.55(-3.38%)
Feb 22, 2022 16.19 16.92 16.10 16.25 384,321 -0.11(-0.67%)
Feb 18, 2022 16.36 0 +0.27(+1.68%)
Feb 17, 2022 16.49 16.82 15.78 16.09 1,097,093 -0.81(-4.79%)
Feb 16, 2022 16.96 17.16 16.33 16.90 740,815 -0.29(-1.69%)
Feb 15, 2022 16.54 17.29 16.54 17.19 413,029 +1.08(+6.70%)
Feb 14, 2022 16.29 16.60 15.75 16.11 451,482 -0.18(-1.10%)
Feb 11, 2022 16.68 16.99 16.04 16.29 390,928 -0.38(-2.28%)
Feb 10, 2022 16.81 17.68 16.39 16.67 594,306 -0.50(-2.91%)
Feb 09, 2022 16.51 17.31 16.51 17.17 508,561 +0.85(+5.21%)
Feb 08, 2022 16.22 16.69 15.90 16.32 500,965 -0.01(-0.06%)
Feb 07, 2022 15.72 16.53 15.47 16.33 537,525 +0.62(+3.95%)
Feb 04, 2022 14.94 16.16 14.81 15.71 768,479 +0.76(+5.08%)
Feb 03, 2022 15.04 14.88 14.95 1,027,989 -0.49(-3.17%)
Feb 02, 2022 15.42 15.68 14.98 15.44 1,603,110 +0.12(+0.78%)
Feb 01, 2022 15.73 16.03 15.02 15.32 1,975,597 +0.64(+4.36%)
Jan 28, 2022 14.15 14.70 13.74 14.68 1,639,307 +0.58(+4.11%)
Jan 27, 2022 15.15 15.19 13.79 14.10 1,014,585 -0.84(-5.62%)
Jan 26, 2022 15.78 16.11 14.76 14.94 877,204 -0.33(-2.16%)
Jan 25, 2022 15.81 15.84 14.84 15.27 1,136,822 -0.65(-4.08%)
Jan 24, 2022 15.25 16.12 14.38 15.92 642,222 +0.38(+2.45%)
Jan 21, 2022 15.51 16.16 15.36 15.54 557,364 -0.19(-1.21%)
Jan 20, 2022 16.48 16.76 15.66 15.73 796,590 -0.44(-2.72%)
Jan 19, 2022 16.11 16.77 16.00 16.17 539,935 +0.14(+0.87%)
Jan 18, 2022 17.03 17.15 15.91 16.03 538,100 -1.48(-8.45%)
Jan 14, 2022 17.51 0 +0.44(+2.58%)
Jan 13, 2022 17.50 18.09 16.94 17.07 690,568 -0.41(-2.35%)
Jan 12, 2022 18.61 18.85 17.42 17.48 769,937 -0.98(-5.31%)
Jan 11, 2022 17.66 18.76 17.42 18.46 1,611,339 +0.92(+5.25%)
Jan 10, 2022 17.84 17.90 16.97 17.54 527,842 -0.37(-2.07%)
Jan 07, 2022 18.44 18.60 17.75 17.91 540,525 -0.58(-3.14%)
Jan 06, 2022 18.55 18.82 17.75 18.49 606,694 +0.04(+0.22%)
Jan 05, 2022 19.86 20.43 18.37 18.45 776,875 -1.47(-7.38%)
Jan 04, 2022 20.78 20.91 19.74 19.92 514,536 -0.86(-4.14%)
Jan 03, 2022 20.71 21.25 20.19 20.78 739,641 +0.13(+0.63%)
Dec 31, 2021 20.90 21.63 20.55 20.65 445,161 -0.27(-1.29%)
Dec 30, 2021 21.32 22.05 20.88 20.92 495,047 -0.35(-1.65%)
Dec 29, 2021 22.00 22.24 21.09 21.27 364,882 -0.57(-2.61%)
Dec 28, 2021 22.57 23.34 21.82 21.84 418,225 -0.78(-3.45%)
Dec 27, 2021 24.00 24.00 22.60 22.62 448,854 -1.10(-4.64%)
Dec 23, 2021 23.09 23.87 22.87 23.72 384,697 +0.59(+2.55%)
Dec 22, 2021 22.67 23.20 21.66 23.13 490,837 -0.15(-0.64%)
Dec 21, 2021 23.56 23.56 22.88 23.28 362,117 +0.52(+2.28%)
Dec 20, 2021 22.34 23.65 21.79 22.76 480,279 -0.07(-0.30%)
Dec 17, 2021 21.56 23.44 21.40 22.83 2,418,148 +1.08(+4.97%)
Dec 16, 2021 22.66 22.83 21.56 21.75 541,840 -0.91(-4.02%)
Dec 15, 2021 21.14 22.70 20.20 22.66 783,354 +1.60(+7.60%)
Dec 14, 2021 21.01 21.50 20.52 21.06 448,795 -0.44(-2.05%)
Dec 13, 2021 21.40 21.97 20.52 21.50 545,803 -0.07(-0.32%)
Dec 10, 2021 22.43 22.59 21.15 21.57 565,605 -0.86(-3.83%)
Dec 09, 2021 22.78 23.44 22.33 22.43 589,921 -0.50(-2.18%)
Dec 08, 2021 22.93 23.13 21.94 22.93 698,113 +0.99(+4.51%)
Dec 07, 2021 20.31 22.30 20.31 21.94 575,570 +2.11(+10.64%)
Dec 06, 2021 19.22 20.23 19.02 19.83 506,927 +0.38(+1.95%)
Dec 03, 2021 20.82 21.33 18.61 19.45 3,897,706 -1.20(-5.81%)
Dec 02, 2021 19.96 20.80 19.50 20.65 528,329 +0.56(+2.79%)
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.