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

Alector Inc (NQ: ALEC )

5.150 +0.060 (+1.18%)
Streaming Delayed Price Updated: 3:37 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 (%)
Jan 31, 2023 8.670 8.920 8.670 8.820 482,976 +0.18(+2.08%)
Jan 30, 2023 9.070 9.140 8.610 8.640 322,588 -0.52(-5.68%)
Jan 27, 2023 8.950 9.280 8.950 9.160 363,716 +0.19(+2.12%)
Jan 26, 2023 8.860 9.040 8.820 8.970 361,432 +0.17(+1.93%)
Jan 25, 2023 8.470 8.805 8.190 8.800 1,114,866 +0.23(+2.68%)
Jan 24, 2023 8.360 8.710 8.150 8.570 763,119 +0.13(+1.54%)
Jan 23, 2023 8.400 8.600 8.260 8.440 635,669 +0.04(+0.48%)
Jan 20, 2023 8.560 8.595 8.300 8.400 465,827 +0.01(+0.12%)
Jan 19, 2023 8.100 8.625 7.950 8.390 658,665 +0.22(+2.69%)
Jan 18, 2023 8.440 8.740 8.100 8.170 638,721 -0.20(-2.39%)
Jan 17, 2023 8.750 8.850 8.310 8.370 554,682 -0.35(-4.01%)
Jan 13, 2023 8.580 8.960 8.540 8.720 415,981 +0.02(+0.23%)
Jan 12, 2023 8.490 8.710 8.310 8.700 419,738 +0.23(+2.72%)
Jan 11, 2023 8.300 8.620 8.124 8.470 362,132 +0.15(+1.80%)
Jan 10, 2023 8.090 8.330 8.070 8.320 438,471 +0.21(+2.59%)
Jan 09, 2023 8.450 8.450 7.975 8.110 1,254,403 -0.14(-1.70%)
Jan 06, 2023 8.800 8.900 7.990 8.250 1,054,692 -0.51(-5.82%)
Jan 05, 2023 9.180 9.330 8.705 8.760 765,211 -0.54(-5.81%)
Jan 04, 2023 9.140 9.480 9.100 9.300 544,190 +0.20(+2.20%)
Jan 03, 2023 9.310 9.390 9.020 9.100 393,091 -0.13(-1.41%)
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%)
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.