Skip to main content

Alector Inc (NQ: ALEC )

4.700 +0.280 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.600 4.752 4.500 4.700 556,569 +0.28(+6.33%)
Jun 11, 2024 4.350 4.430 4.235 4.420 534,403 +0.00(+0.00%)
Jun 10, 2024 4.280 4.455 4.240 4.420 1,102,345 +0.06(+1.38%)
Jun 07, 2024 4.360 4.500 4.260 4.360 675,628 -0.01(-0.23%)
Jun 06, 2024 4.810 4.810 4.360 4.370 824,848 -0.43(-8.96%)
Jun 05, 2024 4.770 4.870 4.720 4.800 667,017 +0.03(+0.63%)
Jun 04, 2024 4.970 5.140 4.750 4.770 608,327 -0.26(-5.17%)
Jun 03, 2024 4.900 5.100 4.700 5.030 2,700,207 +0.11(+2.24%)
May 31, 2024 4.970 5.100 4.890 4.920 493,029 +0.00(+0.00%)
May 30, 2024 4.970 5.020 4.860 4.920 508,452 -0.08(-1.60%)
May 29, 2024 5.010 5.100 4.870 5.000 696,805 -0.13(-2.53%)
May 28, 2024 5.050 5.150 4.860 5.130 481,123 +0.14(+2.81%)
May 24, 2024 5.270 5.350 4.970 4.990 259,980 -0.27(-5.13%)
May 23, 2024 5.460 5.500 5.160 5.260 700,374 -0.18(-3.31%)
May 22, 2024 5.390 5.620 5.360 5.440 732,764 +0.05(+0.93%)
May 21, 2024 5.380 5.470 5.290 5.390 667,155 -0.02(-0.37%)
May 20, 2024 5.480 5.600 5.310 5.410 614,293 -0.03(-0.55%)
May 17, 2024 5.500 5.525 5.300 5.440 544,593 -0.05(-0.91%)
May 16, 2024 5.640 5.690 5.480 5.490 477,113 -0.16(-2.83%)
May 15, 2024 5.460 5.670 5.460 5.650 502,280 +0.32(+6.00%)
May 14, 2024 5.500 5.630 5.250 5.330 358,548 -0.06(-1.11%)
May 13, 2024 5.270 5.550 5.250 5.390 449,432 +0.14(+2.67%)
May 10, 2024 5.240 5.510 5.215 5.250 456,824 +0.05(+0.96%)
May 09, 2024 5.230 5.543 5.050 5.200 592,056 +0.01(+0.19%)
May 08, 2024 5.170 5.300 5.080 5.190 325,450 -0.11(-2.08%)
May 07, 2024 5.340 5.390 5.180 5.300 279,863 -0.02(-0.38%)
May 06, 2024 5.450 5.550 5.280 5.320 247,499 -0.07(-1.30%)
May 03, 2024 5.460 5.680 5.325 5.390 306,339 +0.05(+0.94%)
May 02, 2024 5.320 5.410 5.190 5.340 443,057 +0.06(+1.14%)
May 01, 2024 4.960 5.480 4.860 5.280 818,684 +0.20(+3.94%)
Apr 30, 2024 5.190 5.320 5.060 5.080 435,800 -0.18(-3.42%)
Apr 29, 2024 5.300 5.420 5.150 5.260 346,528 +0.01(+0.19%)
Apr 26, 2024 4.830 5.290 4.830 5.250 457,391 +0.44(+9.15%)
Apr 25, 2024 5.140 5.200 4.800 4.810 505,642 -0.44(-8.38%)
Apr 24, 2024 5.340 5.370 5.210 5.250 401,123 -0.09(-1.69%)
Apr 23, 2024 5.210 5.400 5.190 5.340 546,540 +0.17(+3.29%)
Apr 22, 2024 5.110 5.250 5.030 5.170 353,199 +0.08(+1.57%)
Apr 19, 2024 5.060 5.210 4.945 5.090 473,695 +0.00(+0.00%)
Apr 18, 2024 5.060 5.270 5.050 5.090 413,028 +0.02(+0.39%)
Apr 17, 2024 5.330 5.330 5.060 5.070 561,537 -0.24(-4.52%)
Apr 16, 2024 5.610 5.610 5.270 5.310 352,566 -0.33(-5.85%)
Apr 15, 2024 6.000 6.000 5.590 5.640 375,110 -0.38(-6.31%)
Apr 12, 2024 6.220 6.245 5.820 6.020 836,065 -0.21(-3.37%)
Apr 11, 2024 5.900 6.250 5.870 6.230 791,888 +0.38(+6.50%)
Apr 10, 2024 5.760 5.910 5.694 5.850 2,521,690 -0.20(-3.31%)
Apr 09, 2024 5.830 6.130 5.830 6.050 488,214 +0.24(+4.13%)
Apr 08, 2024 5.840 5.900 5.728 5.810 748,894 -0.03(-0.51%)
Apr 05, 2024 5.840 5.850 5.590 5.840 425,721 +0.08(+1.39%)
Apr 04, 2024 5.980 6.040 5.740 5.760 463,031 -0.13(-2.21%)
Apr 03, 2024 5.760 5.900 5.700 5.890 481,880 +0.07(+1.20%)
Apr 02, 2024 6.010 6.020 5.710 5.820 513,318 -0.34(-5.52%)
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.