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

Alector Inc (NQ: ALEC )

5.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 5.950 6.087 5.900 6.010 553,403 +0.15(+2.56%)
Jun 29, 2023 6.200 6.200 5.815 5.860 437,068 -0.36(-5.79%)
Jun 28, 2023 5.980 6.230 5.860 6.220 600,738 +0.24(+4.01%)
Jun 27, 2023 6.110 6.110 5.650 5.980 690,972 -0.11(-1.89%)
Jun 26, 2023 7.110 7.110 6.090 6.095 600,968 -1.08(-15.11%)
Jun 23, 2023 7.240 7.365 7.140 7.180 647,826 -0.13(-1.78%)
Jun 22, 2023 7.170 7.330 7.035 7.310 474,432 +0.10(+1.39%)
Jun 21, 2023 7.120 7.330 6.990 7.210 470,561 -0.09(-1.23%)
Jun 20, 2023 7.450 7.460 7.140 7.300 444,879 -0.17(-2.28%)
Jun 16, 2023 7.730 7.730 7.420 7.470 2,389,390 -0.15(-1.97%)
Jun 15, 2023 7.720 7.810 7.540 7.620 370,475 -0.09(-1.17%)
Jun 14, 2023 7.690 7.840 7.438 7.710 533,041 +0.02(+0.26%)
Jun 13, 2023 7.490 7.810 7.460 7.690 630,807 +0.18(+2.40%)
Jun 12, 2023 7.300 7.760 7.250 7.510 443,317 +0.23(+3.16%)
Jun 09, 2023 7.360 7.375 7.100 7.280 327,414 -0.07(-0.95%)
Jun 08, 2023 7.560 7.560 7.150 7.350 349,183 -0.27(-3.54%)
Jun 07, 2023 7.430 7.720 7.120 7.620 436,490 +0.20(+2.70%)
Jun 06, 2023 7.070 7.460 7.070 7.420 506,708 +0.23(+3.20%)
Jun 05, 2023 7.040 7.250 6.930 7.190 376,608 +0.07(+0.98%)
Jun 02, 2023 6.830 7.130 6.800 7.120 528,586 +0.29(+4.25%)
Jun 01, 2023 7.410 7.410 6.660 6.830 713,259 -0.61(-8.20%)
May 31, 2023 7.340 7.780 7.310 7.440 523,129 +0.10(+1.36%)
May 30, 2023 7.570 7.680 7.290 7.340 707,586 -0.25(-3.29%)
May 26, 2023 7.340 7.620 7.325 7.590 296,119 +0.22(+2.99%)
May 25, 2023 7.630 7.645 7.340 7.370 404,263 -0.27(-3.53%)
May 24, 2023 7.730 7.730 7.525 7.640 377,383 -0.11(-1.42%)
May 23, 2023 7.590 8.000 7.560 7.750 334,930 +0.08(+1.04%)
May 22, 2023 7.580 7.810 7.550 7.670 263,837 +0.08(+1.05%)
May 19, 2023 7.600 7.750 7.532 7.590 270,167 +0.10(+1.34%)
May 18, 2023 7.590 7.720 7.280 7.490 317,227 -0.13(-1.71%)
May 17, 2023 7.750 7.750 7.358 7.620 325,552 +0.01(+0.13%)
May 16, 2023 7.800 7.800 7.500 7.610 428,846 -0.32(-4.04%)
May 15, 2023 7.360 7.970 7.360 7.930 386,325 +0.58(+7.89%)
May 12, 2023 7.370 7.370 7.120 7.350 294,673 -0.01(-0.14%)
May 11, 2023 7.530 7.530 7.220 7.360 365,111 -0.22(-2.90%)
May 10, 2023 8.040 8.040 7.260 7.580 532,431 -0.33(-4.17%)
May 09, 2023 7.800 7.950 7.620 7.910 700,271 -0.02(-0.25%)
May 08, 2023 7.460 8.010 7.376 7.930 929,984 +0.52(+7.02%)
May 05, 2023 6.940 7.470 6.810 7.410 712,512 +0.70(+10.43%)
May 04, 2023 6.530 6.805 6.430 6.710 414,757 +0.15(+2.29%)
May 03, 2023 6.500 6.660 6.440 6.560 749,489 +0.17(+2.66%)
May 02, 2023 6.630 6.720 6.370 6.390 835,761 -0.29(-4.34%)
May 01, 2023 6.550 6.830 6.540 6.680 445,886 +0.08(+1.21%)
Apr 28, 2023 6.430 6.905 6.325 6.600 396,237 +0.15(+2.33%)
Apr 27, 2023 6.550 6.550 6.230 6.450 432,990 -0.05(-0.77%)
Apr 26, 2023 6.490 6.570 6.430 6.500 311,096 +0.03(+0.46%)
Apr 25, 2023 6.400 6.540 6.330 6.470 431,167 +0.02(+0.31%)
Apr 24, 2023 6.600 6.650 6.320 6.450 345,478 -0.20(-3.01%)
Apr 21, 2023 6.590 6.765 6.540 6.650 356,325 +0.08(+1.22%)
Apr 20, 2023 6.460 6.600 6.360 6.570 576,794 +0.03(+0.46%)
Apr 19, 2023 6.450 6.610 6.450 6.540 323,995 +0.01(+0.23%)
Apr 18, 2023 6.790 6.800 6.450 6.525 350,907 -0.24(-3.62%)
Apr 17, 2023 6.540 6.910 6.525 6.770 598,256 +0.31(+4.80%)
Apr 14, 2023 6.600 6.620 6.220 6.460 685,508 -0.13(-1.97%)
Apr 13, 2023 6.330 6.685 6.300 6.590 811,356 +0.28(+4.44%)
Apr 12, 2023 6.300 6.390 6.150 6.310 1,052,128 +0.06(+0.96%)
Apr 11, 2023 6.240 6.385 6.210 6.250 419,992 +0.02(+0.32%)
Apr 10, 2023 6.260 6.340 6.110 6.230 779,014 -0.01(-0.16%)
Apr 06, 2023 6.075 6.320 6.065 6.240 380,341 +0.09(+1.46%)
Apr 05, 2023 5.990 6.190 5.950 6.150 735,687 +0.13(+2.16%)
Apr 04, 2023 6.240 6.280 5.910 6.020 445,414 -0.20(-3.22%)
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.