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

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
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, 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.