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 (%)
Dec 29, 2023 8.010 8.060 7.810 7.980 372,954 -0.02(-0.25%)
Dec 28, 2023 7.910 8.090 7.820 8.000 459,687 +0.05(+0.63%)
Dec 27, 2023 8.090 8.249 7.770 7.950 377,020 -0.05(-0.62%)
Dec 26, 2023 8.020 8.165 7.920 8.000 377,866 -0.01(-0.12%)
Dec 22, 2023 8.120 8.470 7.940 8.010 425,224 +0.02(+0.25%)
Dec 21, 2023 8.070 8.345 7.890 7.990 412,733 +0.11(+1.40%)
Dec 20, 2023 8.360 8.470 7.840 7.880 824,472 -0.51(-6.08%)
Dec 19, 2023 8.310 8.760 8.275 8.390 899,889 +0.23(+2.82%)
Dec 18, 2023 8.170 8.340 7.880 8.160 817,453 -0.12(-1.45%)
Dec 15, 2023 8.150 8.690 8.000 8.280 1,454,401 +0.28(+3.50%)
Dec 14, 2023 7.880 8.400 7.560 8.000 2,096,689 +1.10(+15.94%)
Dec 13, 2023 6.640 6.990 6.440 6.900 868,450 +0.25(+3.76%)
Dec 12, 2023 6.350 6.730 6.210 6.650 534,586 +0.42(+6.74%)
Dec 11, 2023 6.120 6.340 5.970 6.230 617,661 +0.11(+1.80%)
Dec 08, 2023 5.740 6.390 5.650 6.120 668,308 +0.32(+5.52%)
Dec 07, 2023 5.630 5.949 5.630 5.800 440,304 +0.16(+2.84%)
Dec 06, 2023 5.550 5.810 5.480 5.640 395,879 +0.15(+2.73%)
Dec 05, 2023 5.490 5.720 5.420 5.490 824,941 -0.13(-2.31%)
Dec 04, 2023 5.320 5.680 5.230 5.620 774,337 +0.06(+1.08%)
Dec 01, 2023 5.380 5.630 5.130 5.560 484,727 +0.14(+2.58%)
Nov 30, 2023 5.530 5.640 5.340 5.420 869,209 -0.01(-0.18%)
Nov 29, 2023 5.100 5.630 5.100 5.430 547,252 +0.27(+5.23%)
Nov 28, 2023 4.940 5.210 4.780 5.160 552,077 +0.20(+4.03%)
Nov 27, 2023 4.930 5.080 4.750 4.960 667,269 -0.06(-1.20%)
Nov 24, 2023 4.830 5.080 4.830 5.020 166,732 +0.18(+3.72%)
Nov 22, 2023 4.870 4.960 4.710 4.840 382,436 +0.06(+1.26%)
Nov 21, 2023 4.800 5.000 4.760 4.780 547,837 -0.14(-2.85%)
Nov 20, 2023 4.310 4.970 4.280 4.920 852,580 +0.61(+14.15%)
Nov 17, 2023 3.980 4.325 3.940 4.310 1,424,526 +0.37(+9.39%)
Nov 16, 2023 3.950 4.060 3.660 3.940 757,607 -0.03(-0.76%)
Nov 15, 2023 4.250 4.570 3.950 3.970 911,996 -0.33(-7.67%)
Nov 14, 2023 3.780 4.300 3.780 4.300 875,091 +0.53(+14.06%)
Nov 13, 2023 4.530 4.530 3.685 3.770 1,271,849 -0.73(-16.22%)
Nov 10, 2023 4.900 4.900 4.400 4.500 763,959 -0.34(-7.12%)
Nov 09, 2023 5.390 5.390 4.840 4.845 580,209 -0.49(-9.10%)
Nov 08, 2023 5.550 5.550 4.980 5.330 736,285 -0.42(-7.30%)
Nov 07, 2023 5.470 5.780 5.470 5.750 354,379 +0.28(+5.12%)
Nov 06, 2023 5.890 5.890 5.415 5.470 490,080 -0.41(-6.97%)
Nov 03, 2023 5.660 6.070 5.660 5.880 630,380 +0.32(+5.76%)
Nov 02, 2023 5.550 5.630 5.440 5.560 467,109 +0.10(+1.83%)
Nov 01, 2023 5.210 5.490 5.070 5.460 570,392 +0.26(+5.00%)
Oct 31, 2023 5.130 5.330 5.080 5.200 472,075 +0.04(+0.78%)
Oct 30, 2023 5.140 5.340 5.100 5.160 367,115 +0.03(+0.58%)
Oct 27, 2023 5.320 5.340 4.880 5.130 759,262 -0.15(-2.84%)
Oct 26, 2023 5.160 5.370 5.040 5.280 402,939 +0.16(+3.13%)
Oct 25, 2023 5.230 5.260 5.060 5.120 423,799 -0.16(-3.03%)
Oct 24, 2023 5.210 5.445 5.205 5.280 476,889 +0.13(+2.52%)
Oct 23, 2023 5.260 5.350 5.100 5.150 429,114 -0.14(-2.65%)
Oct 20, 2023 5.230 5.360 5.110 5.290 374,450 +0.09(+1.73%)
Oct 19, 2023 5.640 5.640 5.130 5.200 375,763 -0.49(-8.61%)
Oct 18, 2023 6.100 6.100 5.655 5.690 334,810 -0.35(-5.79%)
Oct 17, 2023 6.060 6.360 5.900 6.040 428,463 -0.05(-0.82%)
Oct 16, 2023 5.970 6.300 5.820 6.090 1,028,450 +0.09(+1.50%)
Oct 13, 2023 5.860 6.020 5.700 6.000 1,141,563 +0.18(+3.09%)
Oct 12, 2023 6.170 6.220 5.722 5.820 603,102 -0.46(-7.32%)
Oct 11, 2023 6.290 6.400 6.120 6.280 307,337 -0.03(-0.48%)
Oct 10, 2023 6.240 6.430 6.188 6.310 361,448 +0.10(+1.61%)
Oct 09, 2023 6.760 6.760 6.190 6.210 408,548 -0.47(-7.04%)
Oct 06, 2023 6.410 6.700 6.350 6.680 416,942 +0.20(+3.09%)
Oct 05, 2023 6.070 6.550 6.010 6.480 551,886 +0.39(+6.40%)
Oct 04, 2023 6.210 6.210 5.940 6.090 530,366 -0.17(-2.72%)
Oct 03, 2023 6.140 6.290 5.940 6.260 475,917 +0.07(+1.13%)
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.