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

Alector Inc (NQ: ALEC )

5.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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%)
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.