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 (%)
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%)
Dec 01, 2021 20.80 21.35 20.05 20.09 562,894 -0.56(-2.71%)
Nov 30, 2021 19.62 20.94 19.24 20.65 705,288 +1.30(+6.72%)
Nov 29, 2021 20.36 20.93 19.23 19.35 533,919 -0.57(-2.86%)
Nov 26, 2021 20.92 21.28 19.60 19.92 393,344 -1.36(-6.39%)
Nov 24, 2021 20.94 21.92 20.80 21.28 339,685 +0.12(+0.57%)
Nov 23, 2021 20.59 21.39 20.20 21.16 521,465 +0.52(+2.52%)
Nov 22, 2021 21.36 21.87 20.50 20.64 421,421 -0.75(-3.51%)
Nov 19, 2021 22.08 22.33 21.04 21.39 356,178 -0.65(-2.95%)
Nov 18, 2021 22.48 22.08 21.82 22.04 430,650 -0.18(-0.81%)
Nov 17, 2021 21.83 22.61 21.60 22.22 422,854 +0.33(+1.53%)
Nov 16, 2021 21.87 22.45 21.32 21.89 371,599 -0.02(-0.11%)
Nov 15, 2021 23.40 23.59 21.67 21.91 700,951 -1.27(-5.48%)
Nov 12, 2021 23.02 23.27 22.53 23.18 445,135 +0.54(+2.39%)
Nov 11, 2021 25.00 25.15 22.54 22.64 495,694 -2.19(-8.82%)
Nov 10, 2021 25.00 24.83 616,431 -0.71(-2.78%)
Nov 09, 2021 24.00 26.16 23.90 25.54 851,312 +0.68(+2.74%)
Nov 08, 2021 25.04 25.79 24.58 24.86 525,701 -0.24(-0.96%)
Nov 05, 2021 24.56 27.00 24.28 25.10 934,116 +0.19(+0.76%)
Nov 04, 2021 24.67 25.05 24.07 24.91 742,691 +0.38(+1.55%)
Nov 03, 2021 23.25 24.62 23.23 24.53 428,215 +1.03(+4.38%)
Nov 02, 2021 22.16 23.51 21.70 23.50 408,720 +1.15(+5.15%)
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.