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

Alector Inc (NQ: ALEC )

5.390 +0.050 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
Apr 01, 2022 14.22 14.56 14.00 14.07 1,635,240 -0.18(-1.26%)
Mar 31, 2022 14.57 14.82 14.24 14.25 529,038 -0.25(-1.72%)
Mar 30, 2022 14.95 15.39 14.42 14.50 375,262 -0.57(-3.78%)
Mar 29, 2022 14.55 15.14 14.55 15.07 498,869 +0.58(+4.00%)
Mar 28, 2022 14.53 14.82 14.22 14.49 418,820 +0.01(+0.07%)
Mar 25, 2022 15.25 15.25 14.39 14.48 371,761 -0.70(-4.61%)
Mar 24, 2022 14.92 15.25 14.61 15.18 346,956 +0.57(+3.90%)
Mar 23, 2022 14.81 15.14 14.60 14.61 295,968 -0.59(-3.88%)
Mar 22, 2022 14.80 15.33 14.56 15.20 558,618 +0.53(+3.61%)
Mar 21, 2022 15.57 15.57 14.54 14.67 526,414 -0.87(-5.60%)
Mar 18, 2022 14.50 15.72 14.45 15.54 1,053,492 +0.91(+6.22%)
Mar 17, 2022 13.84 14.64 13.79 14.63 874,493 +0.62(+4.43%)
Mar 16, 2022 13.25 14.03 12.84 14.01 864,066 +0.99(+7.60%)
Mar 15, 2022 13.76 13.95 12.88 13.02 666,468 -0.49(-3.63%)
Mar 14, 2022 14.05 14.40 13.20 13.51 1,031,204 -0.48(-3.43%)
Mar 11, 2022 14.84 14.95 13.97 13.99 593,094 -0.74(-5.02%)
Mar 10, 2022 14.87 15.15 14.28 14.73 1,040,941 -0.35(-2.32%)
Mar 09, 2022 13.71 15.51 13.70 15.08 1,338,111 +1.67(+12.45%)
Mar 08, 2022 13.35 14.30 11.41 13.41 1,598,327 -1.44(-9.70%)
Mar 07, 2022 14.84 15.18 14.68 14.85 536,619 +0.01(+0.07%)
Mar 04, 2022 14.93 15.31 14.70 14.84 325,372 -0.32(-2.11%)
Mar 03, 2022 15.50 15.56 14.88 15.16 491,848 -0.13(-0.85%)
Mar 02, 2022 15.63 15.77 15.18 15.29 449,232 -0.20(-1.29%)
Mar 01, 2022 15.81 16.42 15.36 15.49 539,488 -0.35(-2.21%)
Feb 28, 2022 16.00 16.30 15.58 15.84 561,525 -0.16(-1.00%)
Feb 25, 2022 17.29 16.02 15.31 16.00 683,955 -0.15(-0.93%)
Feb 24, 2022 15.33 16.20 15.02 16.15 621,176 +0.45(+2.87%)
Feb 23, 2022 16.38 16.38 15.55 15.70 497,267 -0.55(-3.38%)
Feb 22, 2022 16.19 16.92 16.10 16.25 384,321 -0.11(-0.67%)
Feb 18, 2022 16.36 0 +0.27(+1.68%)
Feb 17, 2022 16.49 16.82 15.78 16.09 1,097,093 -0.81(-4.79%)
Feb 16, 2022 16.96 17.16 16.33 16.90 740,815 -0.29(-1.69%)
Feb 15, 2022 16.54 17.29 16.54 17.19 413,029 +1.08(+6.70%)
Feb 14, 2022 16.29 16.60 15.75 16.11 451,482 -0.18(-1.10%)
Feb 11, 2022 16.68 16.99 16.04 16.29 390,928 -0.38(-2.28%)
Feb 10, 2022 16.81 17.68 16.39 16.67 594,306 -0.50(-2.91%)
Feb 09, 2022 16.51 17.31 16.51 17.17 508,561 +0.85(+5.21%)
Feb 08, 2022 16.22 16.69 15.90 16.32 500,965 -0.01(-0.06%)
Feb 07, 2022 15.72 16.53 15.47 16.33 537,525 +0.62(+3.95%)
Feb 04, 2022 14.94 16.16 14.81 15.71 768,479 +0.76(+5.08%)
Feb 03, 2022 15.04 14.88 14.95 1,027,989 -0.49(-3.17%)
Feb 02, 2022 15.42 15.68 14.98 15.44 1,603,110 +0.12(+0.78%)
Feb 01, 2022 15.73 16.03 15.02 15.32 1,975,597 +0.64(+4.36%)
Jan 28, 2022 14.15 14.70 13.74 14.68 1,639,307 +0.58(+4.11%)
Jan 27, 2022 15.15 15.19 13.79 14.10 1,014,585 -0.84(-5.62%)
Jan 26, 2022 15.78 16.11 14.76 14.94 877,204 -0.33(-2.16%)
Jan 25, 2022 15.81 15.84 14.84 15.27 1,136,822 -0.65(-4.08%)
Jan 24, 2022 15.25 16.12 14.38 15.92 642,222 +0.38(+2.45%)
Jan 21, 2022 15.51 16.16 15.36 15.54 557,364 -0.19(-1.21%)
Jan 20, 2022 16.48 16.76 15.66 15.73 796,590 -0.44(-2.72%)
Jan 19, 2022 16.11 16.77 16.00 16.17 539,935 +0.14(+0.87%)
Jan 18, 2022 17.03 17.15 15.91 16.03 538,100 -1.48(-8.45%)
Jan 14, 2022 17.51 0 +0.44(+2.58%)
Jan 13, 2022 17.50 18.09 16.94 17.07 690,568 -0.41(-2.35%)
Jan 12, 2022 18.61 18.85 17.42 17.48 769,937 -0.98(-5.31%)
Jan 11, 2022 17.66 18.76 17.42 18.46 1,611,339 +0.92(+5.25%)
Jan 10, 2022 17.84 17.90 16.97 17.54 527,842 -0.37(-2.07%)
Jan 07, 2022 18.44 18.60 17.75 17.91 540,525 -0.58(-3.14%)
Jan 06, 2022 18.55 18.82 17.75 18.49 606,694 +0.04(+0.22%)
Jan 05, 2022 19.86 20.43 18.37 18.45 776,875 -1.47(-7.38%)
Jan 04, 2022 20.78 20.91 19.74 19.92 514,536 -0.86(-4.14%)
Jan 03, 2022 20.71 21.25 20.19 20.78 739,641 +0.13(+0.63%)
Dec 31, 2021 20.90 21.63 20.55 20.65 445,161 -0.27(-1.29%)
Dec 30, 2021 21.32 22.05 20.88 20.92 495,047 -0.35(-1.65%)
Dec 29, 2021 22.00 22.24 21.09 21.27 364,882 -0.57(-2.61%)
Dec 28, 2021 22.57 23.34 21.82 21.84 418,225 -0.78(-3.45%)
Dec 27, 2021 24.00 24.00 22.60 22.62 448,854 -1.10(-4.64%)
Dec 23, 2021 23.09 23.87 22.87 23.72 384,697 +0.59(+2.55%)
Dec 22, 2021 22.67 23.20 21.66 23.13 490,837 -0.15(-0.64%)
Dec 21, 2021 23.56 23.56 22.88 23.28 362,117 +0.52(+2.28%)
Dec 20, 2021 22.34 23.65 21.79 22.76 480,279 -0.07(-0.30%)
Dec 17, 2021 21.56 23.44 21.40 22.83 2,418,148 +1.08(+4.97%)
Dec 16, 2021 22.66 22.83 21.56 21.75 541,840 -0.91(-4.02%)
Dec 15, 2021 21.14 22.70 20.20 22.66 783,354 +1.60(+7.60%)
Dec 14, 2021 21.01 21.50 20.52 21.06 448,795 -0.44(-2.05%)
Dec 13, 2021 21.40 21.97 20.52 21.50 545,803 -0.07(-0.32%)
Dec 10, 2021 22.43 22.59 21.15 21.57 565,605 -0.86(-3.83%)
Dec 09, 2021 22.78 23.44 22.33 22.43 589,921 -0.50(-2.18%)
Dec 08, 2021 22.93 23.13 21.94 22.93 698,113 +0.99(+4.51%)
Dec 07, 2021 20.31 22.30 20.31 21.94 575,570 +2.11(+10.64%)
Dec 06, 2021 19.22 20.23 19.02 19.83 506,927 +0.38(+1.95%)
Dec 03, 2021 20.82 21.33 18.61 19.45 3,897,706 -1.20(-5.81%)
Dec 02, 2021 19.96 20.80 19.50 20.65 528,329 +0.56(+2.79%)
Dec 01, 2021 20.80 21.35 20.05 20.09 562,894 -0.56(-2.71%)
Nov 30, 2021 19.62 20.94 19.24 20.65 705,288 +1.30(+6.72%)
Nov 29, 2021 20.36 20.93 19.23 19.35 533,919 -0.57(-2.86%)
Nov 26, 2021 20.92 21.28 19.60 19.92 393,344 -1.36(-6.39%)
Nov 24, 2021 20.94 21.92 20.80 21.28 339,685 +0.12(+0.57%)
Nov 23, 2021 20.59 21.39 20.20 21.16 521,465 +0.52(+2.52%)
Nov 22, 2021 21.36 21.87 20.50 20.64 421,421 -0.75(-3.51%)
Nov 19, 2021 22.08 22.33 21.04 21.39 356,178 -0.65(-2.95%)
Nov 18, 2021 22.48 22.08 21.82 22.04 430,650 -0.18(-0.81%)
Nov 17, 2021 21.83 22.61 21.60 22.22 422,854 +0.33(+1.53%)
Nov 16, 2021 21.87 22.45 21.32 21.89 371,599 -0.02(-0.11%)
Nov 15, 2021 23.40 23.59 21.67 21.91 700,951 -1.27(-5.48%)
Nov 12, 2021 23.02 23.27 22.53 23.18 445,135 +0.54(+2.39%)
Nov 11, 2021 25.00 25.15 22.54 22.64 495,694 -2.19(-8.82%)
Nov 10, 2021 25.00 24.83 616,431 -0.71(-2.78%)
Nov 09, 2021 24.00 26.16 23.90 25.54 851,312 +0.68(+2.74%)
Nov 08, 2021 25.04 25.79 24.58 24.86 525,701 -0.24(-0.96%)
Nov 05, 2021 24.56 27.00 24.28 25.10 934,116 +0.19(+0.76%)
Nov 04, 2021 24.67 25.05 24.07 24.91 742,691 +0.38(+1.55%)
Nov 03, 2021 23.25 24.62 23.23 24.53 428,215 +1.03(+4.38%)
Nov 02, 2021 22.16 23.51 21.70 23.50 408,720 +1.15(+5.15%)
Nov 01, 2021 21.51 22.87 21.74 22.35 471,637 +0.61(+2.81%)
Oct 29, 2021 22.40 22.81 21.59 21.74 424,877 -0.41(-1.85%)
Oct 28, 2021 21.64 22.53 21.25 22.15 522,177 +0.54(+2.50%)
Oct 27, 2021 23.35 23.56 21.52 21.61 549,009 -1.80(-7.69%)
Oct 26, 2021 23.18 23.82 23.41 276,783 +0.27(+1.17%)
Oct 25, 2021 23.47 23.82 22.88 23.14 212,431 -0.47(-1.99%)
Oct 22, 2021 23.57 23.99 22.76 23.61 326,643 -0.12(-0.51%)
Oct 21, 2021 22.50 24.00 22.50 23.73 623,419 +1.21(+5.37%)
Oct 20, 2021 22.71 23.38 22.47 22.52 195,741 -0.29(-1.27%)
Oct 19, 2021 23.29 23.42 22.66 22.81 228,970 -0.54(-2.31%)
Oct 18, 2021 23.30 23.69 22.95 23.35 286,250 +0.05(+0.21%)
Oct 15, 2021 24.90 24.90 23.29 23.30 355,160 -1.17(-4.78%)
Oct 14, 2021 24.63 25.00 24.27 24.47 309,902 +0.25(+1.03%)
Oct 13, 2021 23.95 24.31 23.50 24.22 272,975 +0.29(+1.21%)
Oct 12, 2021 23.84 24.09 23.39 23.93 207,704 +0.17(+0.72%)
Oct 11, 2021 23.40 24.34 23.10 23.76 262,943 +0.36(+1.54%)
Oct 08, 2021 24.26 24.26 23.04 23.40 217,162 -0.88(-3.62%)
Oct 07, 2021 23.91 24.60 23.51 24.28 513,015 +0.49(+2.06%)
Oct 06, 2021 23.71 24.13 23.12 23.79 360,512 -0.10(-0.42%)
Oct 05, 2021 23.00 24.00 22.97 23.89 421,978 +0.98(+4.28%)
Oct 04, 2021 23.80 24.01 22.76 22.91 543,497 -0.79(-3.33%)
Oct 01, 2021 22.84 23.99 22.46 23.70 424,507 +0.88(+3.86%)
Sep 30, 2021 23.53 24.13 22.72 22.82 640,785 -0.66(-2.81%)
Sep 29, 2021 23.70 24.13 23.35 23.48 560,334 +0.04(+0.17%)
Sep 28, 2021 23.77 23.99 23.26 23.44 389,847 -0.55(-2.29%)
Sep 27, 2021 24.10 25.08 23.77 23.99 585,031 +0.39(+1.65%)
Sep 24, 2021 24.03 24.47 23.34 23.60 556,410 -0.66(-2.72%)
Sep 23, 2021 25.14 25.50 23.92 24.26 662,827 -0.74(-2.96%)
Sep 22, 2021 26.22 26.36 24.92 25.00 621,382 -1.17(-4.47%)
Sep 21, 2021 25.81 26.64 25.44 26.17 527,352 +0.40(+1.55%)
Sep 20, 2021 25.63 26.64 25.24 25.77 748,940 -1.04(-3.88%)
Sep 17, 2021 26.02 27.05 25.33 26.81 1,410,851 +1.35(+5.30%)
Sep 16, 2021 24.11 25.57 24.11 25.46 461,896 +1.20(+4.95%)
Sep 15, 2021 23.69 24.88 23.50 24.26 519,941 +0.50(+2.10%)
Sep 14, 2021 23.60 24.46 23.60 23.76 522,717 -0.01(-0.04%)
Sep 13, 2021 23.09 24.63 22.77 23.77 897,851 +1.01(+4.44%)
Sep 10, 2021 22.50 23.27 21.95 22.76 697,720 +0.34(+1.52%)
Sep 09, 2021 21.73 23.44 21.04 22.42 2,047,151 +0.77(+3.56%)
Sep 08, 2021 25.46 25.66 21.25 21.65 3,620,623 -5.06(-18.94%)
Sep 07, 2021 26.24 27.42 26.13 26.71 711,046 +0.07(+0.26%)
Sep 03, 2021 28.00 28.70 26.41 26.64 581,069 -1.25(-4.48%)
Sep 02, 2021 26.73 29.30 26.67 27.89 1,047,444 +0.72(+2.65%)
Sep 01, 2021 27.29 27.49 26.43 27.17 632,225 +0.14(+0.52%)
Aug 31, 2021 26.15 27.17 26.06 27.03 834,194 +0.76(+2.89%)
Aug 30, 2021 27.13 27.70 26.18 26.27 440,159 -0.94(-3.45%)
Aug 27, 2021 25.96 27.73 25.79 27.21 678,874 +1.17(+4.49%)
Aug 26, 2021 26.10 27.11 25.89 26.04 305,640 -0.33(-1.25%)
Aug 25, 2021 26.15 27.07 26.04 26.37 304,425 -0.06(-0.23%)
Aug 24, 2021 26.04 26.58 25.29 26.43 394,902 +0.30(+1.15%)
Aug 23, 2021 24.89 26.70 24.40 26.13 615,590 +1.62(+6.61%)
Aug 20, 2021 24.60 25.11 24.46 24.51 520,316 -0.29(-1.17%)
Aug 19, 2021 25.47 26.08 24.70 24.80 490,633 -1.22(-4.69%)
Aug 18, 2021 27.17 27.39 25.84 26.02 474,437 -1.11(-4.09%)
Aug 17, 2021 27.36 28.60 26.68 27.13 799,022 -0.35(-1.27%)
Aug 16, 2021 28.30 28.30 27.14 27.48 480,647 -0.84(-2.97%)
Aug 13, 2021 27.97 29.22 27.27 28.32 507,770 +0.41(+1.47%)
Aug 12, 2021 27.21 28.33 27.07 27.91 497,987 +0.45(+1.64%)
Aug 11, 2021 27.09 27.94 26.65 27.46 479,458 +0.66(+2.46%)
Aug 10, 2021 27.08 27.43 26.03 26.80 492,057 -0.03(-0.11%)
Aug 09, 2021 27.49 27.92 26.69 26.83 562,914 -0.79(-2.86%)
Aug 06, 2021 28.33 28.80 27.21 27.62 621,186 -0.97(-3.39%)
Aug 05, 2021 27.85 28.67 27.06 28.59 982,411 +0.85(+3.06%)
Aug 04, 2021 27.00 27.92 25.29 27.74 949,095 +1.95(+7.56%)
Aug 03, 2021 25.31 26.24 24.45 25.79 945,473 +0.45(+1.78%)
Aug 02, 2021 24.63 26.35 24.35 25.34 998,661 +1.30(+5.43%)
Jul 30, 2021 24.01 24.80 23.32 24.04 1,316,738 -0.04(-0.15%)
Jul 29, 2021 30.52 31.24 23.77 24.07 2,780,221 -6.43(-21.08%)
Jul 28, 2021 29.95 31.05 29.50 30.50 871,093 +0.56(+1.87%)
Jul 27, 2021 30.06 30.70 29.39 29.94 932,664 -0.49(-1.61%)
Jul 26, 2021 33.61 35.14 29.55 30.43 1,414,222 -2.34(-7.14%)
Jul 23, 2021 31.75 33.15 31.01 32.77 708,877 +1.01(+3.18%)
Jul 22, 2021 30.50 33.53 30.46 31.76 1,492,961 +1.48(+4.89%)
Jul 21, 2021 32.51 32.51 29.68 30.28 1,752,063 -2.26(-6.95%)
Jul 20, 2021 31.45 32.98 31.45 32.54 712,600 +1.24(+3.96%)
Jul 19, 2021 32.96 33.40 31.00 31.30 1,163,501 -1.81(-5.47%)
Jul 16, 2021 33.80 34.25 32.90 33.11 769,132 -0.29(-0.87%)
Jul 15, 2021 35.44 36.44 33.05 33.40 1,145,364 -2.87(-7.91%)
Jul 14, 2021 37.87 39.22 36.01 36.27 975,788 -1.04(-2.79%)
Jul 13, 2021 36.67 37.42 36.13 37.31 659,138 +0.72(+1.97%)
Jul 12, 2021 36.28 37.87 36.24 36.59 709,628 -0.32(-0.87%)
Jul 09, 2021 39.60 39.74 35.50 36.91 1,419,938 -2.22(-5.67%)
Jul 08, 2021 37.78 39.49 36.49 39.13 1,490,572 -0.36(-0.91%)
Jul 07, 2021 38.98 39.70 36.51 39.49 2,681,237 +0.05(+0.13%)
Jul 06, 2021 34.37 40.39 34.32 39.44 7,283,321 +4.23(+12.01%)
Jul 02, 2021 31.79 43.32 30.83 35.21 39,132,120 +12.80(+57.12%)
Jul 01, 2021 20.90 22.49 20.71 22.41 411,646 +1.58(+7.59%)
Jun 30, 2021 20.57 21.34 20.37 20.83 390,443 +0.21(+1.02%)
Jun 29, 2021 20.83 20.99 20.44 20.62 264,045 -0.32(-1.53%)
Jun 28, 2021 21.64 21.99 20.92 20.94 280,107 -0.33(-1.55%)
Jun 25, 2021 20.96 21.54 20.75 21.27 1,725,461 +0.27(+1.29%)
Jun 24, 2021 21.05 21.82 20.61 21.00 486,278 +0.14(+0.67%)
Jun 23, 2021 21.56 22.10 20.15 20.86 533,999 -0.44(-2.07%)
Jun 22, 2021 21.90 22.10 20.75 21.30 499,144 -0.85(-3.84%)
Jun 21, 2021 21.50 22.72 21.08 22.15 508,437 +0.92(+4.33%)
Jun 18, 2021 21.01 21.29 20.33 21.23 1,127,783 -0.14(-0.66%)
Jun 17, 2021 22.40 22.50 20.79 21.37 527,509 -1.06(-4.73%)
Jun 16, 2021 22.50 23.42 21.87 22.43 1,792,990 -0.05(-0.22%)
Jun 15, 2021 21.20 22.54 21.20 22.48 930,083 +1.29(+6.09%)
Jun 14, 2021 20.21 21.24 19.63 21.19 610,395 +1.57(+8.00%)
Jun 11, 2021 19.36 19.87 18.85 19.62 414,046 +0.21(+1.08%)
Jun 10, 2021 19.34 19.85 19.05 19.41 390,324 +0.03(+0.15%)
Jun 09, 2021 19.01 19.79 18.90 19.38 478,952 +0.41(+2.16%)
Jun 08, 2021 20.99 21.08 18.59 18.97 746,610 -2.06(-9.80%)
Jun 07, 2021 19.50 21.68 19.46 21.03 1,113,513 +1.49(+7.63%)
Jun 04, 2021 19.85 20.25 19.37 19.54 415,635 -0.03(-0.15%)
Jun 03, 2021 17.88 19.72 17.88 19.57 503,113 +1.36(+7.47%)
Jun 02, 2021 17.77 18.46 17.62 18.21 922,999 +0.27(+1.51%)
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.