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

Alector, Inc. - Common Stock (NQ: ALEC )

1.400 +0.010 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 1.380 1.435 1.335 1.390 688,476 -0.05(-3.47%)
Mar 07, 2025 1.540 1.570 1.430 1.440 722,295 -0.14(-8.86%)
Mar 06, 2025 1.510 1.615 1.480 1.580 569,983 +0.03(+1.94%)
Mar 05, 2025 1.440 1.560 1.410 1.550 650,084 +0.09(+6.53%)
Mar 04, 2025 1.360 1.490 1.300 1.455 1,401,350 +0.05(+3.19%)
Mar 03, 2025 1.620 1.650 1.380 1.410 2,376,605 -0.23(-14.02%)
Feb 28, 2025 1.660 1.685 1.551 1.640 2,412,836 -0.02(-1.20%)
Feb 27, 2025 1.880 2.090 1.645 1.660 1,591,786 -0.06(-3.49%)
Feb 26, 2025 1.770 1.810 1.645 1.720 578,665 -0.05(-2.82%)
Feb 25, 2025 1.780 1.795 1.700 1.770 549,842 -0.01(-0.56%)
Feb 24, 2025 1.900 1.913 1.755 1.780 388,284 -0.09(-4.81%)
Feb 21, 2025 1.920 1.930 1.830 1.870 461,273 +0.01(+0.54%)
Feb 20, 2025 1.830 1.890 1.780 1.860 455,740 +0.03(+1.64%)
Feb 19, 2025 1.720 1.860 1.710 1.830 488,132 +0.07(+3.98%)
Feb 18, 2025 1.730 1.798 1.720 1.760 400,407 +0.06(+3.53%)
Feb 14, 2025 1.670 1.756 1.665 1.700 306,035 +0.03(+1.80%)
Feb 13, 2025 1.660 1.680 1.625 1.670 351,829 +0.03(+1.83%)
Feb 12, 2025 1.570 1.645 1.550 1.640 425,737 +0.03(+1.86%)
Feb 11, 2025 1.650 1.665 1.580 1.610 519,373 -0.04(-2.42%)
Feb 10, 2025 1.740 1.750 1.650 1.650 447,151 -0.10(-5.71%)
Feb 07, 2025 1.790 1.825 1.690 1.750 699,255 -0.04(-2.23%)
Feb 06, 2025 1.840 1.855 1.760 1.790 400,849 -0.05(-2.72%)
Feb 05, 2025 1.740 1.850 1.725 1.840 549,400 +0.13(+7.60%)
Feb 04, 2025 1.630 1.710 1.595 1.710 485,422 +0.07(+4.27%)
Feb 03, 2025 1.630 1.690 1.590 1.640 461,597 -0.02(-1.20%)
Jan 31, 2025 1.690 1.770 1.640 1.660 615,938 -0.06(-3.49%)
Jan 30, 2025 1.670 1.775 1.640 1.720 491,383 +0.08(+4.88%)
Jan 29, 2025 1.690 1.740 1.620 1.640 477,434 -0.06(-3.53%)
Jan 28, 2025 1.730 1.730 1.645 1.700 623,014 -0.04(-2.30%)
Jan 27, 2025 1.780 1.930 1.720 1.740 426,965 -0.05(-2.79%)
Jan 24, 2025 1.790 1.860 1.765 1.790 335,366 -0.02(-1.10%)
Jan 23, 2025 1.760 1.815 1.710 1.810 439,653 +0.03(+1.69%)
Jan 22, 2025 1.740 1.820 1.730 1.780 443,476 +0.05(+2.89%)
Jan 21, 2025 1.750 1.780 1.700 1.730 488,484 +0.02(+1.17%)
Jan 17, 2025 1.700 1.720 1.655 1.710 529,390 +0.03(+1.79%)
Jan 16, 2025 1.670 1.700 1.600 1.680 912,208 +0.00(+0.00%)
Jan 15, 2025 1.700 1.790 1.655 1.680 904,354 +0.04(+2.75%)
Jan 14, 2025 1.820 1.820 1.610 1.635 757,994 -0.16(-8.66%)
Jan 13, 2025 1.770 1.810 1.690 1.790 1,259,407 -0.01(-0.56%)
Jan 10, 2025 1.860 1.860 1.745 1.800 749,959 -0.08(-4.26%)
Jan 08, 2025 1.970 1.980 1.880 1.880 617,615 -0.10(-5.05%)
Jan 07, 2025 2.000 2.135 1.970 1.980 749,284 -0.04(-1.98%)
Jan 06, 2025 2.050 2.155 2.020 2.020 827,242 -0.04(-1.94%)
Jan 03, 2025 1.900 2.060 1.890 2.060 938,515 +0.17(+8.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.