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 (%)
Dec 30, 2022 9.380 9.490 8.960 9.230 507,007 -0.25(-2.64%)
Dec 29, 2022 8.900 9.585 8.750 9.480 474,014 +0.67(+7.60%)
Dec 28, 2022 8.900 9.130 8.720 8.810 532,381 -0.09(-1.01%)
Dec 27, 2022 8.750 9.060 8.690 8.900 418,796 +0.06(+0.68%)
Dec 23, 2022 8.810 8.890 8.550 8.840 505,673 -0.01(-0.11%)
Dec 22, 2022 8.670 8.900 8.621 8.850 402,106 +0.06(+0.68%)
Dec 21, 2022 8.970 9.120 8.740 8.790 415,661 -0.16(-1.79%)
Dec 20, 2022 8.770 9.100 8.710 8.950 669,539 +0.11(+1.24%)
Dec 19, 2022 9.100 9.100 8.650 8.840 531,932 -0.23(-2.54%)
Dec 16, 2022 8.710 9.150 8.600 9.070 1,087,131 +0.23(+2.60%)
Dec 15, 2022 9.060 9.340 8.720 8.840 654,739 -0.54(-5.76%)
Dec 14, 2022 9.170 9.490 9.030 9.380 603,925 +0.17(+1.85%)
Dec 13, 2022 9.470 9.480 8.730 9.210 563,892 +0.14(+1.54%)
Dec 12, 2022 8.720 9.140 8.500 9.070 431,686 +0.43(+4.98%)
Dec 09, 2022 8.580 8.800 8.410 8.640 440,106 -0.05(-0.58%)
Dec 08, 2022 9.160 9.160 8.520 8.690 339,235 -0.40(-4.40%)
Dec 07, 2022 9.370 9.610 8.930 9.090 770,037 -0.18(-1.94%)
Dec 06, 2022 8.610 9.300 8.019 9.270 700,779 +0.61(+7.04%)
Dec 05, 2022 8.970 8.970 8.440 8.660 800,549 -0.44(-4.84%)
Dec 02, 2022 8.270 9.160 8.180 9.100 576,774 +0.66(+7.82%)
Dec 01, 2022 8.440 8.560 8.290 8.440 746,078 -0.05(-0.59%)
Nov 30, 2022 7.610 8.560 7.600 8.490 928,475 +0.97(+12.90%)
Nov 29, 2022 7.450 7.630 7.330 7.520 328,555 +0.03(+0.40%)
Nov 28, 2022 7.670 7.780 7.370 7.490 398,199 -0.26(-3.35%)
Nov 25, 2022 7.790 7.920 7.710 7.750 84,384 -0.02(-0.26%)
Nov 23, 2022 7.840 7.980 7.690 7.770 336,124 -0.08(-1.02%)
Nov 22, 2022 7.670 7.990 7.470 7.850 412,102 +0.23(+3.02%)
Nov 21, 2022 7.770 7.770 7.290 7.620 412,233 -0.15(-1.93%)
Nov 18, 2022 8.120 8.120 7.590 7.770 408,889 -0.09(-1.15%)
Nov 17, 2022 8.240 8.270 7.500 7.860 674,730 -0.63(-7.42%)
Nov 16, 2022 8.600 8.715 8.380 8.490 560,764 -0.16(-1.85%)
Nov 15, 2022 8.850 8.890 8.510 8.650 645,523 +0.08(+0.93%)
Nov 14, 2022 8.500 8.970 8.170 8.570 872,087 -0.12(-1.38%)
Nov 11, 2022 8.130 8.850 8.010 8.690 600,956 +0.46(+5.59%)
Nov 10, 2022 7.300 8.270 6.999 8.230 1,395,082 +1.35(+19.62%)
Nov 09, 2022 8.540 8.540 6.845 6.880 895,806 -1.70(-19.81%)
Nov 08, 2022 8.580 8.840 8.310 8.580 458,915 +0.15(+1.78%)
Nov 07, 2022 8.350 8.590 8.160 8.430 379,542 +0.15(+1.81%)
Nov 04, 2022 8.850 8.930 7.900 8.280 691,926 -0.33(-3.83%)
Nov 03, 2022 8.860 9.040 8.540 8.610 558,325 -0.41(-4.55%)
Nov 02, 2022 9.260 9.430 9.000 9.020 416,054 -0.27(-2.91%)
Nov 01, 2022 9.340 9.600 9.190 9.290 378,305 +0.09(+0.98%)
Oct 31, 2022 9.350 9.550 9.170 9.200 451,241 -0.32(-3.36%)
Oct 28, 2022 9.010 9.580 8.830 9.520 596,577 +0.55(+6.13%)
Oct 27, 2022 9.230 9.230 8.910 8.970 338,475 -0.14(-1.54%)
Oct 26, 2022 9.070 9.410 8.970 9.110 337,853 +0.08(+0.89%)
Oct 25, 2022 8.810 9.130 8.770 9.030 457,798 +0.29(+3.32%)
Oct 24, 2022 8.870 8.870 8.460 8.740 455,677 -0.14(-1.58%)
Oct 21, 2022 8.820 8.910 8.660 8.880 435,710 +0.13(+1.49%)
Oct 20, 2022 8.890 9.090 8.710 8.750 352,005 -0.15(-1.69%)
Oct 19, 2022 9.110 9.350 8.725 8.900 606,463 -0.30(-3.26%)
Oct 18, 2022 9.490 9.510 9.025 9.200 305,940 -0.11(-1.18%)
Oct 17, 2022 8.740 9.400 8.625 9.310 729,072 +0.77(+9.02%)
Oct 14, 2022 9.000 9.140 8.490 8.540 333,435 -0.37(-4.15%)
Oct 13, 2022 8.680 8.950 8.410 8.910 274,154 +0.03(+0.34%)
Oct 12, 2022 8.970 9.110 8.650 8.880 490,325 -0.11(-1.22%)
Oct 11, 2022 8.720 9.180 8.580 8.990 526,846 +0.38(+4.41%)
Oct 10, 2022 8.700 8.820 8.530 8.610 370,894 -0.07(-0.81%)
Oct 07, 2022 9.000 9.040 8.650 8.680 473,660 -0.45(-4.93%)
Oct 06, 2022 9.130 9.250 8.900 9.130 400,985 -0.11(-1.19%)
Oct 05, 2022 9.310 9.460 8.970 9.240 455,323 -0.31(-3.25%)
Oct 04, 2022 9.460 9.670 9.360 9.550 531,783 +0.23(+2.47%)
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.