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 (%)
Jun 30, 2022 10.01 10.45 9.840 10.16 455,251 -0.05(-0.49%)
Jun 29, 2022 10.13 10.28 9.860 10.21 301,220 +0.10(+0.99%)
Jun 28, 2022 10.74 10.80 10.01 10.11 611,534 -0.63(-5.87%)
Jun 27, 2022 10.75 11.04 10.49 10.74 488,028 +0.01(+0.09%)
Jun 24, 2022 10.85 10.87 10.18 10.73 1,173,017 +0.21(+2.00%)
Jun 23, 2022 9.750 10.54 9.750 10.52 682,928 +0.82(+8.45%)
Jun 22, 2022 8.760 9.910 8.760 9.700 573,798 +0.57(+6.24%)
Jun 21, 2022 8.710 9.330 8.680 9.130 579,934 +0.60(+7.03%)
Jun 17, 2022 8.210 8.740 8.120 8.530 1,267,305 +0.46(+5.70%)
Jun 16, 2022 8.120 8.120 7.540 8.070 745,555 -0.36(-4.27%)
Jun 15, 2022 8.170 8.490 8.060 8.430 717,748 +0.39(+4.85%)
Jun 14, 2022 7.870 8.070 7.590 8.040 638,133 +0.22(+2.81%)
Jun 13, 2022 8.030 8.140 7.610 7.820 694,375 -0.56(-6.68%)
Jun 10, 2022 9.020 9.060 8.350 8.380 599,678 -0.86(-9.31%)
Jun 09, 2022 9.360 9.445 9.120 9.240 506,569 -0.21(-2.22%)
Jun 08, 2022 9.200 9.630 9.180 9.450 549,551 +0.13(+1.39%)
Jun 07, 2022 8.690 9.360 8.600 9.320 845,162 +0.51(+5.79%)
Jun 06, 2022 9.130 9.450 8.710 8.810 582,478 -0.18(-2.00%)
Jun 03, 2022 8.620 9.010 8.620 8.990 705,240 +0.28(+3.21%)
Jun 02, 2022 8.580 8.910 8.420 8.710 441,812 +0.03(+0.35%)
Jun 01, 2022 8.900 8.990 8.510 8.680 480,051 -0.18(-2.03%)
May 31, 2022 9.140 9.250 8.710 8.860 695,573 -0.34(-3.70%)
May 27, 2022 8.900 9.270 8.770 9.200 505,191 +0.31(+3.49%)
May 26, 2022 8.880 9.190 8.840 8.890 362,870 +0.03(+0.34%)
May 25, 2022 8.770 8.970 8.510 8.860 604,197 +0.07(+0.80%)
May 24, 2022 9.000 9.100 8.690 8.790 818,968 -0.45(-4.87%)
May 23, 2022 9.370 9.480 9.140 9.240 542,248 -0.08(-0.86%)
May 20, 2022 9.160 9.410 8.760 9.320 694,755 +0.34(+3.79%)
May 19, 2022 8.710 9.130 8.670 8.980 677,351 +0.21(+2.39%)
May 18, 2022 8.780 8.980 8.670 8.770 1,139,321 -0.34(-3.73%)
May 17, 2022 8.860 9.240 8.810 9.110 502,434 +0.48(+5.56%)
May 16, 2022 8.550 8.815 8.460 8.630 479,346 +0.01(+0.12%)
May 13, 2022 8.460 8.780 8.310 8.620 759,343 +0.43(+5.25%)
May 12, 2022 7.530 8.240 7.500 8.190 1,480,168 +0.54(+7.06%)
May 11, 2022 8.040 8.380 7.590 7.650 860,755 -0.51(-6.25%)
May 10, 2022 8.310 8.430 7.885 8.160 1,078,620 +0.22(+2.77%)
May 09, 2022 8.750 8.920 7.820 7.940 1,002,349 -0.96(-10.79%)
May 06, 2022 9.340 9.430 8.820 8.900 829,688 -0.62(-6.51%)
May 05, 2022 10.12 10.41 9.175 9.520 704,935 -0.68(-6.67%)
May 04, 2022 10.09 10.22 9.430 10.20 1,059,457 +0.11(+1.09%)
May 03, 2022 10.03 10.22 9.830 10.09 436,832 +0.01(+0.10%)
May 02, 2022 9.570 10.11 9.570 10.08 710,270 +0.48(+5.00%)
Apr 29, 2022 10.00 10.26 9.540 9.600 535,959 -0.50(-4.95%)
Apr 28, 2022 10.21 10.24 9.760 10.10 819,306 +0.05(+0.50%)
Apr 27, 2022 10.03 10.26 9.860 10.05 740,258 +0.05(+0.50%)
Apr 26, 2022 10.52 10.65 9.960 10.00 649,254 -0.62(-5.84%)
Apr 25, 2022 10.39 10.66 10.39 10.62 609,644 +0.13(+1.24%)
Apr 22, 2022 10.72 11.03 10.43 10.49 693,395 -0.25(-2.33%)
Apr 21, 2022 11.54 11.54 10.65 10.74 850,752 -0.56(-4.96%)
Apr 20, 2022 11.45 11.72 11.12 11.30 369,060 -0.05(-0.44%)
Apr 19, 2022 11.07 11.55 11.01 11.35 579,575 +0.35(+3.18%)
Apr 18, 2022 11.48 11.48 10.83 11.00 680,254 -0.46(-4.06%)
Apr 14, 2022 12.39 12.39 11.32 11.46 480,045 -0.86(-6.94%)
Apr 13, 2022 11.81 12.56 11.21 12.32 729,381 -0.17(-1.36%)
Apr 12, 2022 12.52 12.88 12.25 12.49 503,471 +0.21(+1.71%)
Apr 11, 2022 12.89 13.01 12.23 12.28 501,810 -0.85(-6.47%)
Apr 08, 2022 13.40 13.52 13.00 13.13 338,708 -0.31(-2.31%)
Apr 07, 2022 14.01 14.23 13.43 13.44 610,595 -0.63(-4.48%)
Apr 06, 2022 13.83 14.23 13.51 14.07 786,045 +0.21(+1.52%)
Apr 05, 2022 14.25 14.44 13.79 13.86 896,137 -0.38(-2.67%)
Apr 04, 2022 14.22 14.63 13.98 14.24 1,181,344 +0.17(+1.21%)
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.