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

Alector Inc (NQ: ALEC )

5.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.