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

Alector Inc (NQ: ALEC )

5.250 +0.440 (+9.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 9.470 10.07 9.440 9.460 526,746 +0.01(+0.11%)
Sep 29, 2022 9.360 9.530 9.270 9.450 714,624 -0.04(-0.42%)
Sep 28, 2022 8.730 9.680 8.820 9.490 868,869 +1.00(+11.78%)
Sep 27, 2022 8.390 8.690 8.335 8.490 614,110 +0.30(+3.66%)
Sep 26, 2022 8.370 8.650 8.150 8.190 394,301 -0.24(-2.85%)
Sep 23, 2022 8.730 8.770 8.200 8.430 687,070 -0.36(-4.10%)
Sep 22, 2022 8.790 8.870 8.570 8.790 348,659 -0.13(-1.46%)
Sep 21, 2022 9.320 9.340 8.860 8.920 418,477 -0.35(-3.78%)
Sep 20, 2022 9.220 9.560 9.130 9.270 694,879 -0.10(-1.07%)
Sep 19, 2022 9.230 9.600 9.180 9.370 666,256 +0.14(+1.52%)
Sep 16, 2022 9.730 9.730 9.090 9.230 1,465,644 -0.58(-5.91%)
Sep 15, 2022 9.600 9.920 9.520 9.810 402,625 +0.13(+1.34%)
Sep 14, 2022 9.240 9.850 9.035 9.680 747,852 +0.44(+4.76%)
Sep 13, 2022 9.870 9.980 9.190 9.240 823,640 -0.93(-9.14%)
Sep 12, 2022 9.630 10.18 9.120 10.17 993,725 +0.54(+5.66%)
Sep 09, 2022 10.06 10.41 9.550 9.625 904,252 -1.37(-12.42%)
Sep 08, 2022 10.52 11.06 10.52 10.99 407,422 +0.27(+2.52%)
Sep 07, 2022 9.980 10.77 9.920 10.72 600,796 +0.82(+8.28%)
Sep 06, 2022 10.44 10.44 9.880 9.900 559,772 -0.56(-5.35%)
Sep 02, 2022 10.81 10.90 10.33 10.46 406,368 -0.31(-2.88%)
Sep 01, 2022 10.22 10.82 10.04 10.77 530,293 +0.42(+4.06%)
Aug 31, 2022 10.77 10.87 10.21 10.35 476,610 -0.25(-2.36%)
Aug 30, 2022 10.76 10.86 10.38 10.60 454,783 -0.01(-0.09%)
Aug 29, 2022 10.68 10.99 10.51 10.61 363,040 -0.21(-1.94%)
Aug 26, 2022 11.56 11.63 10.75 10.82 458,703 -0.73(-6.32%)
Aug 25, 2022 11.63 11.77 11.35 11.55 318,823 +0.02(+0.17%)
Aug 24, 2022 11.46 11.72 11.29 11.53 305,453 +0.10(+0.87%)
Aug 23, 2022 11.36 11.54 11.15 11.43 382,794 +0.12(+1.06%)
Aug 22, 2022 11.40 11.70 11.17 11.31 321,885 -0.30(-2.58%)
Aug 19, 2022 11.67 11.73 11.51 11.61 297,957 -0.27(-2.27%)
Aug 18, 2022 11.81 12.01 11.38 11.88 427,620 +0.05(+0.42%)
Aug 17, 2022 12.07 12.29 11.80 11.83 472,421 -0.44(-3.59%)
Aug 16, 2022 12.80 12.80 11.99 12.27 489,866 -0.62(-4.81%)
Aug 15, 2022 13.28 13.29 12.71 12.89 563,627 -0.31(-2.35%)
Aug 12, 2022 12.85 13.27 12.84 13.20 893,641 +0.54(+4.27%)
Aug 11, 2022 13.07 13.10 12.46 12.66 650,023 -0.34(-2.62%)
Aug 10, 2022 13.11 13.11 12.86 13.00 422,305 +0.34(+2.69%)
Aug 09, 2022 12.98 13.17 12.45 12.66 539,322 -0.46(-3.51%)
Aug 08, 2022 13.17 13.50 12.80 13.12 619,872 +0.06(+0.46%)
Aug 05, 2022 11.22 13.17 10.99 13.06 818,585 +1.73(+15.27%)
Aug 04, 2022 11.33 11.51 11.17 11.33 441,186 +0.10(+0.89%)
Aug 03, 2022 10.71 11.56 10.71 11.23 569,696 +0.73(+6.95%)
Aug 02, 2022 10.05 10.56 10.05 10.50 422,647 +0.33(+3.24%)
Aug 01, 2022 10.15 10.75 9.990 10.17 424,494 -0.05(-0.49%)
Jul 29, 2022 10.56 10.56 9.970 10.22 379,846 -0.43(-4.04%)
Jul 28, 2022 11.04 11.04 10.38 10.65 286,394 -0.39(-3.53%)
Jul 27, 2022 10.86 11.11 10.64 11.04 483,848 +0.32(+2.99%)
Jul 26, 2022 10.59 11.03 10.45 10.72 440,370 +0.07(+0.66%)
Jul 25, 2022 10.94 11.19 10.41 10.65 282,725 -0.30(-2.74%)
Jul 22, 2022 11.55 11.55 10.88 10.95 459,809 -0.49(-4.28%)
Jul 21, 2022 11.54 11.61 11.29 11.44 259,536 -0.13(-1.12%)
Jul 20, 2022 11.42 12.24 11.39 11.57 400,556 +0.19(+1.67%)
Jul 19, 2022 10.93 11.41 10.73 11.38 457,258 +0.66(+6.16%)
Jul 18, 2022 11.35 11.51 10.61 10.72 364,459 -0.34(-3.07%)
Jul 15, 2022 11.31 11.31 10.89 11.06 304,157 +0.00(+0.00%)
Jul 14, 2022 11.75 11.75 11.02 11.06 360,222 -0.57(-4.90%)
Jul 13, 2022 10.96 11.76 10.92 11.63 454,385 +0.37(+3.29%)
Jul 12, 2022 10.42 11.34 10.07 11.26 651,682 +0.73(+6.93%)
Jul 11, 2022 11.17 11.21 10.50 10.53 617,909 -0.84(-7.39%)
Jul 08, 2022 11.31 11.44 11.05 11.37 413,566 -0.12(-1.04%)
Jul 07, 2022 11.93 12.04 11.39 11.49 475,729 -0.07(-0.61%)
Jul 06, 2022 11.65 12.05 11.40 11.56 493,366 -0.08(-0.69%)
Jul 05, 2022 10.93 11.66 10.73 11.64 658,593 +0.62(+5.63%)
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.