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

Alector Inc (NQ: ALEC )

5.250 +0.050 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 5.240 5.510 5.215 5.250 456,824 +0.05(+0.96%)
May 09, 2024 5.230 5.543 5.050 5.200 592,056 +0.01(+0.19%)
May 08, 2024 5.170 5.300 5.080 5.190 325,450 -0.11(-2.08%)
May 07, 2024 5.340 5.390 5.180 5.300 279,863 -0.02(-0.38%)
May 06, 2024 5.450 5.550 5.280 5.320 247,499 -0.07(-1.30%)
May 03, 2024 5.460 5.680 5.325 5.390 306,339 +0.05(+0.94%)
May 02, 2024 5.320 5.410 5.190 5.340 443,057 +0.06(+1.14%)
May 01, 2024 4.960 5.480 4.860 5.280 818,684 +0.20(+3.94%)
Apr 30, 2024 5.190 5.320 5.060 5.080 435,800 -0.18(-3.42%)
Apr 29, 2024 5.300 5.420 5.150 5.260 346,528 +0.01(+0.19%)
Apr 26, 2024 4.830 5.290 4.830 5.250 457,391 +0.44(+9.15%)
Apr 25, 2024 5.140 5.200 4.800 4.810 505,642 -0.44(-8.38%)
Apr 24, 2024 5.340 5.370 5.210 5.250 401,123 -0.09(-1.69%)
Apr 23, 2024 5.210 5.400 5.190 5.340 546,540 +0.17(+3.29%)
Apr 22, 2024 5.110 5.250 5.030 5.170 353,199 +0.08(+1.57%)
Apr 19, 2024 5.060 5.210 4.945 5.090 473,695 +0.00(+0.00%)
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%)
Feb 01, 2024 6.000 6.280 5.860 6.110 696,667 +0.15(+2.52%)
Jan 31, 2024 5.650 6.305 5.650 5.960 1,577,937 +0.27(+4.75%)
Jan 30, 2024 6.200 6.200 5.660 5.690 1,325,284 -0.51(-8.23%)
Jan 29, 2024 6.030 6.210 5.800 6.200 487,544 +0.16(+2.65%)
Jan 26, 2024 6.240 6.400 6.010 6.040 353,345 -0.03(-0.49%)
Jan 25, 2024 6.210 6.310 5.930 6.070 482,622 -0.08(-1.30%)
Jan 24, 2024 6.240 6.370 6.070 6.150 481,076 +0.01(+0.16%)
Jan 23, 2024 6.060 6.200 5.930 6.140 760,601 +0.19(+3.19%)
Jan 22, 2024 5.930 6.070 5.780 5.950 766,528 +0.07(+1.19%)
Jan 19, 2024 5.760 5.950 5.490 5.880 885,464 +0.11(+1.91%)
Jan 18, 2024 6.650 6.650 5.720 5.770 1,064,322 -0.80(-12.18%)
Jan 17, 2024 6.500 6.730 6.350 6.570 1,827,778 -1.07(-14.01%)
Jan 16, 2024 7.630 7.780 7.320 7.640 337,979 -0.14(-1.80%)
Jan 12, 2024 7.710 8.035 7.620 7.780 279,540 +0.17(+2.23%)
Jan 11, 2024 7.820 7.930 7.500 7.610 947,560 -0.33(-4.16%)
Jan 10, 2024 8.050 8.160 7.660 7.940 469,042 -0.14(-1.73%)
Jan 09, 2024 8.220 8.900 8.060 8.080 1,035,903 +0.04(+0.50%)
Jan 08, 2024 7.480 8.100 7.200 8.040 438,094 +0.55(+7.34%)
Jan 05, 2024 7.910 7.910 7.460 7.490 374,188 -0.49(-6.14%)
Jan 04, 2024 7.760 8.070 7.680 7.980 276,746 +0.29(+3.77%)
Jan 03, 2024 7.900 8.010 7.620 7.690 385,564 -0.30(-3.75%)
Jan 02, 2024 7.890 8.240 7.750 7.990 704,520 +0.01(+0.13%)
Dec 29, 2023 8.010 8.060 7.810 7.980 372,954 -0.02(-0.25%)
Dec 28, 2023 7.910 8.090 7.820 8.000 459,687 +0.05(+0.63%)
Dec 27, 2023 8.090 8.249 7.770 7.950 377,020 -0.05(-0.62%)
Dec 26, 2023 8.020 8.165 7.920 8.000 377,866 -0.01(-0.12%)
Dec 22, 2023 8.120 8.470 7.940 8.010 425,224 +0.02(+0.25%)
Dec 21, 2023 8.070 8.345 7.890 7.990 412,733 +0.11(+1.40%)
Dec 20, 2023 8.360 8.470 7.840 7.880 824,472 -0.51(-6.08%)
Dec 19, 2023 8.310 8.760 8.275 8.390 899,889 +0.23(+2.82%)
Dec 18, 2023 8.170 8.340 7.880 8.160 817,453 -0.12(-1.45%)
Dec 15, 2023 8.150 8.690 8.000 8.280 1,454,401 +0.28(+3.50%)
Dec 14, 2023 7.880 8.400 7.560 8.000 2,096,689 +1.10(+15.94%)
Dec 13, 2023 6.640 6.990 6.440 6.900 868,450 +0.25(+3.76%)
Dec 12, 2023 6.350 6.730 6.210 6.650 534,586 +0.42(+6.74%)
Dec 11, 2023 6.120 6.340 5.970 6.230 617,661 +0.11(+1.80%)
Dec 08, 2023 5.740 6.390 5.650 6.120 668,308 +0.32(+5.52%)
Dec 07, 2023 5.630 5.949 5.630 5.800 440,304 +0.16(+2.84%)
Dec 06, 2023 5.550 5.810 5.480 5.640 395,879 +0.15(+2.73%)
Dec 05, 2023 5.490 5.720 5.420 5.490 824,941 -0.13(-2.31%)
Dec 04, 2023 5.320 5.680 5.230 5.620 774,337 +0.06(+1.08%)
Dec 01, 2023 5.380 5.630 5.130 5.560 484,727 +0.14(+2.58%)
Nov 30, 2023 5.530 5.640 5.340 5.420 869,209 -0.01(-0.18%)
Nov 29, 2023 5.100 5.630 5.100 5.430 547,252 +0.27(+5.23%)
Nov 28, 2023 4.940 5.210 4.780 5.160 552,077 +0.20(+4.03%)
Nov 27, 2023 4.930 5.080 4.750 4.960 667,269 -0.06(-1.20%)
Nov 24, 2023 4.830 5.080 4.830 5.020 166,732 +0.18(+3.72%)
Nov 22, 2023 4.870 4.960 4.710 4.840 382,436 +0.06(+1.26%)
Nov 21, 2023 4.800 5.000 4.760 4.780 547,837 -0.14(-2.85%)
Nov 20, 2023 4.310 4.970 4.280 4.920 852,580 +0.61(+14.15%)
Nov 17, 2023 3.980 4.325 3.940 4.310 1,424,526 +0.37(+9.39%)
Nov 16, 2023 3.950 4.060 3.660 3.940 757,607 -0.03(-0.76%)
Nov 15, 2023 4.250 4.570 3.950 3.970 911,996 -0.33(-7.67%)
Nov 14, 2023 3.780 4.300 3.780 4.300 875,091 +0.53(+14.06%)
Nov 13, 2023 4.530 4.530 3.685 3.770 1,271,849 -0.73(-16.22%)
Nov 10, 2023 4.900 4.900 4.400 4.500 763,959 -0.34(-7.12%)
Nov 09, 2023 5.390 5.390 4.840 4.845 580,209 -0.49(-9.10%)
Nov 08, 2023 5.550 5.550 4.980 5.330 736,285 -0.42(-7.30%)
Nov 07, 2023 5.470 5.780 5.470 5.750 354,379 +0.28(+5.12%)
Nov 06, 2023 5.890 5.890 5.415 5.470 490,080 -0.41(-6.97%)
Nov 03, 2023 5.660 6.070 5.660 5.880 630,380 +0.32(+5.76%)
Nov 02, 2023 5.550 5.630 5.440 5.560 467,109 +0.10(+1.83%)
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.