Indicators

Alector Inc (NQ: ALEC )

5.440 -0.050 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.46	33.00	31.22	32.70	967,200	+1.23(+3.91%)
May 28, 2020	32.92	33.28	31.13	31.47	510,535	-1.27(-3.88%)
May 27, 2020	32.02	33.04	30.01	32.74	566,804	+1.10(+3.48%)
May 26, 2020	34.69	34.89	31.29	31.64	612,920	-1.46(-4.41%)
May 22, 2020	31.75	34.24	31.06	33.10	493,300	+1.49(+4.71%)
May 21, 2020	29.74	31.70	28.53	31.61	559,332	+1.01(+3.30%)
May 20, 2020	29.21	30.76	28.50	30.60	331,425	+1.79(+6.21%)
May 19, 2020	27.79	30.00	27.54	28.81	336,889	+0.48(+1.69%)
May 18, 2020	28.59	29.47	28.10	28.33	384,880	+0.63(+2.27%)
May 15, 2020	26.71	28.00	25.53	27.70	556,800	+0.86(+3.20%)
May 14, 2020	29.57	30.40	26.18	26.84	725,672	-3.23(-10.74%)
May 13, 2020	27.89	30.57	27.17	30.07	648,769	+1.83(+6.48%)
May 12, 2020	29.50	29.97	28.08	28.24	391,519	-0.85(-2.92%)
May 11, 2020	27.00	29.26	27.00	29.09	287,526	+1.85(+6.79%)
May 08, 2020	27.93	28.07	26.98	27.24	231,500	-0.20(-0.73%)
May 07, 2020	27.33	27.97	26.91	27.44	254,910	+0.42(+1.55%)
May 06, 2020	28.30	28.61	26.71	27.02	361,334	-1.06(-3.77%)
May 05, 2020	26.13	28.24	25.71	28.08	508,340	+2.42(+9.43%)
May 04, 2020	23.94	25.67	23.61	25.66	268,418	+1.48(+6.12%)

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.