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, 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%)
Jan 03, 2023 9.310 9.390 9.020 9.100 393,091 -0.13(-1.41%)
Dec 30, 2022 9.380 9.490 8.960 9.230 507,007 -0.25(-2.64%)
Dec 29, 2022 8.900 9.585 8.750 9.480 474,014 +0.67(+7.60%)
Dec 28, 2022 8.900 9.130 8.720 8.810 532,381 -0.09(-1.01%)
Dec 27, 2022 8.750 9.060 8.690 8.900 418,796 +0.06(+0.68%)
Dec 23, 2022 8.810 8.890 8.550 8.840 505,673 -0.01(-0.11%)
Dec 22, 2022 8.670 8.900 8.621 8.850 402,106 +0.06(+0.68%)
Dec 21, 2022 8.970 9.120 8.740 8.790 415,661 -0.16(-1.79%)
Dec 20, 2022 8.770 9.100 8.710 8.950 669,539 +0.11(+1.24%)
Dec 19, 2022 9.100 9.100 8.650 8.840 531,932 -0.23(-2.54%)
Dec 16, 2022 8.710 9.150 8.600 9.070 1,087,131 +0.23(+2.60%)
Dec 15, 2022 9.060 9.340 8.720 8.840 654,739 -0.54(-5.76%)
Dec 14, 2022 9.170 9.490 9.030 9.380 603,925 +0.17(+1.85%)
Dec 13, 2022 9.470 9.480 8.730 9.210 563,892 +0.14(+1.54%)
Dec 12, 2022 8.720 9.140 8.500 9.070 431,686 +0.43(+4.98%)
Dec 09, 2022 8.580 8.800 8.410 8.640 440,106 -0.05(-0.58%)
Dec 08, 2022 9.160 9.160 8.520 8.690 339,235 -0.40(-4.40%)
Dec 07, 2022 9.370 9.610 8.930 9.090 770,037 -0.18(-1.94%)
Dec 06, 2022 8.610 9.300 8.019 9.270 700,779 +0.61(+7.04%)
Dec 05, 2022 8.970 8.970 8.440 8.660 800,549 -0.44(-4.84%)
Dec 02, 2022 8.270 9.160 8.180 9.100 576,774 +0.66(+7.82%)
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.