Skip to main content

Alector Inc (NQ: ALEC )

5.980 -0.100 (-1.64%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.