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

Alector Inc (NQ: ALEC )

5.090 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.060 5.270 5.050 5.090 413,028 +0.02(+0.39%)
Apr 17, 2024 5.330 5.330 5.060 5.070 561,537 -0.24(-4.52%)
Apr 16, 2024 5.610 5.610 5.270 5.310 352,566 -0.33(-5.85%)
Apr 15, 2024 6.000 6.000 5.590 5.640 375,110 -0.38(-6.31%)
Apr 12, 2024 6.220 6.245 5.820 6.020 836,065 -0.21(-3.37%)
Apr 11, 2024 5.900 6.250 5.870 6.230 791,888 +0.38(+6.50%)
Apr 10, 2024 5.760 5.910 5.694 5.850 2,521,690 -0.20(-3.31%)
Apr 09, 2024 5.830 6.130 5.830 6.050 488,214 +0.24(+4.13%)
Apr 08, 2024 5.840 5.900 5.728 5.810 748,894 -0.03(-0.51%)
Apr 05, 2024 5.840 5.850 5.590 5.840 425,721 +0.08(+1.39%)
Apr 04, 2024 5.980 6.040 5.740 5.760 463,031 -0.13(-2.21%)
Apr 03, 2024 5.760 5.900 5.700 5.890 481,880 +0.07(+1.20%)
Apr 02, 2024 6.010 6.020 5.710 5.820 513,318 -0.34(-5.52%)
Apr 01, 2024 6.030 6.220 5.910 6.160 441,330 +0.14(+2.33%)
Mar 28, 2024 6.080 6.180 5.950 6.020 406,599 -0.06(-0.99%)
Mar 27, 2024 6.020 6.170 5.910 6.080 285,264 +0.12(+2.01%)
Mar 26, 2024 6.030 6.180 5.890 5.960 371,945 -0.01(-0.17%)
Mar 25, 2024 5.960 6.134 5.895 5.970 334,647 -0.01(-0.17%)
Mar 22, 2024 6.210 6.210 5.970 5.980 337,739 -0.25(-4.01%)
Mar 21, 2024 6.310 6.480 6.210 6.230 553,751 +0.01(+0.16%)
Mar 20, 2024 6.140 6.270 6.010 6.220 412,040 +0.02(+0.32%)
Mar 19, 2024 5.950 6.305 5.930 6.200 658,901 +0.20(+3.33%)
Mar 18, 2024 6.210 6.210 5.820 6.000 705,905 -0.12(-1.96%)
Mar 15, 2024 6.040 6.300 5.955 6.120 2,532,401 +0.07(+1.16%)
Mar 14, 2024 6.130 6.240 6.010 6.050 581,203 -0.16(-2.58%)
Mar 13, 2024 5.940 6.230 5.870 6.210 848,257 +0.32(+5.43%)
Mar 12, 2024 6.450 6.490 5.875 5.890 692,684 -0.53(-8.26%)
Mar 11, 2024 6.640 6.730 6.290 6.420 511,143 -0.22(-3.31%)
Mar 08, 2024 6.730 6.968 6.530 6.640 570,495 +0.06(+0.91%)
Mar 07, 2024 6.880 7.100 6.550 6.580 550,755 -0.27(-3.94%)
Mar 06, 2024 6.870 6.920 6.630 6.850 506,965 +0.11(+1.71%)
Mar 05, 2024 6.890 7.040 6.705 6.735 423,771 -0.24(-3.44%)
Mar 04, 2024 7.410 7.450 6.660 6.975 703,448 -0.44(-5.87%)
Mar 01, 2024 7.060 7.570 7.045 7.410 1,639,623 +0.44(+6.31%)
Feb 29, 2024 7.190 7.350 6.900 6.970 718,996 -0.02(-0.29%)
Feb 28, 2024 7.000 7.577 6.900 6.990 942,610 -0.02(-0.29%)
Feb 27, 2024 6.490 7.060 6.490 7.010 725,989 +0.53(+8.18%)
Feb 26, 2024 6.230 6.620 6.230 6.480 458,104 +0.07(+1.09%)
Feb 23, 2024 6.560 6.605 6.360 6.410 1,086,939 -0.06(-0.93%)
Feb 22, 2024 6.180 6.490 6.140 6.470 650,144 +0.26(+4.19%)
Feb 21, 2024 6.250 6.290 6.050 6.210 395,900 -0.13(-2.05%)
Feb 20, 2024 6.290 6.540 6.255 6.340 460,327 -0.03(-0.47%)
Feb 16, 2024 6.390 6.430 6.240 6.370 419,002 -0.12(-1.85%)
Feb 15, 2024 6.350 6.515 6.330 6.490 574,031 +0.22(+3.51%)
Feb 14, 2024 6.170 6.350 6.100 6.270 368,340 +0.23(+3.81%)
Feb 13, 2024 6.300 6.370 5.950 6.040 578,481 -0.48(-7.36%)
Feb 12, 2024 6.470 6.530 6.310 6.520 652,975 +0.07(+1.09%)
Feb 09, 2024 6.350 6.455 6.190 6.450 394,268 +0.20(+3.20%)
Feb 08, 2024 6.400 6.550 6.130 6.250 599,534 -0.15(-2.34%)
Feb 07, 2024 6.170 6.510 5.900 6.400 1,457,820 +0.36(+5.96%)
Feb 06, 2024 6.000 6.130 5.890 6.040 842,547 +0.05(+0.83%)
Feb 05, 2024 5.730 6.050 5.640 5.990 806,709 +0.16(+2.74%)
Feb 02, 2024 6.000 6.100 5.580 5.830 999,111 -0.28(-4.58%)
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.