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

Alector Inc (NQ: ALEC )

5.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 6.700 6.760 6.370 6.480 545,909 -0.21(-3.14%)
Sep 28, 2023 6.580 6.790 6.309 6.690 577,150 +0.09(+1.36%)
Sep 27, 2023 6.390 6.700 6.355 6.600 616,746 +0.17(+2.56%)
Sep 26, 2023 6.970 7.010 6.320 6.435 766,618 -0.55(-7.81%)
Sep 25, 2023 6.230 7.000 6.430 6.980 2,792,677 +0.10(+1.45%)
Sep 22, 2023 6.340 6.930 6.280 6.880 1,113,908 +0.85(+14.10%)
Sep 21, 2023 6.020 6.110 5.820 6.030 550,727 -0.04(-0.66%)
Sep 20, 2023 6.560 6.570 6.010 6.070 1,079,252 -0.51(-7.75%)
Sep 19, 2023 6.140 6.600 6.050 6.580 1,956,745 +0.45(+7.34%)
Sep 18, 2023 6.540 6.540 6.130 6.130 758,046 -0.43(-6.55%)
Sep 15, 2023 6.390 6.630 6.350 6.560 1,196,204 +0.19(+2.98%)
Sep 14, 2023 6.130 6.450 5.980 6.370 862,694 +0.25(+4.08%)
Sep 13, 2023 6.080 6.310 5.960 6.120 718,587 +0.09(+1.49%)
Sep 12, 2023 5.860 6.150 5.845 6.030 1,153,032 +0.20(+3.43%)
Sep 11, 2023 5.740 5.870 5.530 5.830 1,630,089 +0.13(+2.28%)
Sep 08, 2023 5.620 5.710 5.430 5.700 416,138 +0.09(+1.60%)
Sep 07, 2023 5.190 5.750 5.165 5.610 618,306 +0.36(+6.76%)
Sep 06, 2023 5.180 5.270 5.005 5.255 580,315 +0.06(+1.15%)
Sep 05, 2023 5.530 5.530 4.980 5.195 884,126 -0.38(-6.73%)
Sep 01, 2023 5.510 5.710 5.485 5.570 406,605 +0.12(+2.20%)
Aug 31, 2023 5.670 5.760 5.440 5.450 2,126,011 -0.20(-3.54%)
Aug 30, 2023 5.650 5.820 5.560 5.650 403,951 -0.01(-0.18%)
Aug 29, 2023 5.720 5.749 5.560 5.660 286,769 -0.04(-0.70%)
Aug 28, 2023 5.950 6.210 5.660 5.700 378,498 -0.20(-3.39%)
Aug 25, 2023 5.930 6.030 5.635 5.900 521,070 +0.01(+0.08%)
Aug 24, 2023 6.340 6.350 5.810 5.895 331,419 -0.43(-6.72%)
Aug 23, 2023 6.640 6.905 6.295 6.320 454,408 -0.42(-6.23%)
Aug 22, 2023 7.060 7.070 6.720 6.740 348,385 -0.29(-4.13%)
Aug 21, 2023 7.150 7.220 6.850 7.030 323,516 -0.14(-1.95%)
Aug 18, 2023 6.970 7.255 6.901 7.170 203,814 +0.12(+1.70%)
Aug 17, 2023 7.160 7.280 7.020 7.050 218,876 -0.09(-1.26%)
Aug 16, 2023 7.430 7.520 7.110 7.140 239,950 -0.34(-4.55%)
Aug 15, 2023 7.490 7.600 7.350 7.480 249,676 -0.02(-0.27%)
Aug 14, 2023 7.460 7.530 7.280 7.500 253,650 +0.04(+0.54%)
Aug 11, 2023 7.580 7.750 7.440 7.460 1,592,934 -0.17(-2.23%)
Aug 10, 2023 7.540 7.900 7.540 7.630 561,798 +0.14(+1.87%)
Aug 09, 2023 7.430 7.620 7.300 7.490 702,355 +0.07(+0.94%)
Aug 08, 2023 7.270 7.510 7.100 7.420 568,219 +0.06(+0.82%)
Aug 07, 2023 8.410 8.680 7.310 7.360 1,329,351 -1.41(-16.08%)
Aug 04, 2023 7.270 9.065 6.995 8.770 2,118,848 +2.14(+32.38%)
Aug 03, 2023 6.600 6.730 6.530 6.625 230,038 +0.03(+0.38%)
Aug 02, 2023 6.840 6.840 6.535 6.600 403,146 -0.31(-4.49%)
Aug 01, 2023 6.820 6.970 6.750 6.910 256,692 +0.05(+0.73%)
Jul 31, 2023 6.370 6.890 6.355 6.860 334,139 +0.49(+7.69%)
Jul 28, 2023 6.240 6.410 6.240 6.370 281,577 +0.19(+2.99%)
Jul 27, 2023 6.300 6.470 6.140 6.185 468,744 -0.08(-1.20%)
Jul 26, 2023 6.230 6.480 6.210 6.260 707,196 +0.03(+0.48%)
Jul 25, 2023 6.800 6.850 6.150 6.230 1,853,122 -0.58(-8.52%)
Jul 24, 2023 6.680 6.880 6.590 6.810 257,444 +0.13(+1.95%)
Jul 21, 2023 6.500 6.820 6.440 6.680 455,879 +0.24(+3.73%)
Jul 20, 2023 6.680 6.680 6.415 6.440 368,574 -0.17(-2.57%)
Jul 19, 2023 6.730 6.820 6.600 6.610 477,262 -0.08(-1.20%)
Jul 18, 2023 6.590 7.210 6.590 6.690 491,088 +0.10(+1.52%)
Jul 17, 2023 6.550 6.760 6.440 6.590 344,399 +0.11(+1.70%)
Jul 14, 2023 6.220 6.530 6.130 6.480 388,410 +0.33(+5.37%)
Jul 13, 2023 6.330 6.390 6.135 6.150 361,752 -0.16(-2.54%)
Jul 12, 2023 6.500 6.500 6.270 6.310 239,324 -0.07(-1.10%)
Jul 11, 2023 6.480 6.645 6.330 6.380 324,114 -0.02(-0.31%)
Jul 10, 2023 6.170 6.480 6.135 6.400 483,846 +0.24(+3.90%)
Jul 07, 2023 6.000 6.235 6.000 6.160 391,738 +0.15(+2.50%)
Jul 06, 2023 6.050 6.130 5.910 6.010 410,797 -0.12(-1.96%)
Jul 05, 2023 6.000 6.260 5.980 6.130 564,916 +0.10(+1.66%)
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.