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

Alector Inc (NQ: ALEC )

2.545 -0.025 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.600 2.630 2.450 2.545 2,864,227 -0.02(-0.97%)
Nov 26, 2024 2.590 2.710 2.370 2.570 8,123,532 -1.39(-35.10%)
Nov 25, 2024 4.010 4.180 3.940 3.960 2,794,249 +0.02(+0.51%)
Nov 22, 2024 3.810 4.110 3.750 3.940 715,712 +0.18(+4.79%)
Nov 21, 2024 3.650 3.800 3.490 3.760 789,738 +0.12(+3.44%)
Nov 20, 2024 3.840 3.840 3.602 3.635 537,505 -0.22(-5.58%)
Nov 19, 2024 3.700 3.850 3.570 3.850 1,046,353 +0.09(+2.39%)
Nov 18, 2024 4.160 4.170 3.695 3.760 1,045,345 -0.31(-7.50%)
Nov 15, 2024 5.010 5.010 4.040 4.065 812,109 -0.84(-17.21%)
Nov 14, 2024 5.160 5.160 4.890 4.910 433,019 -0.21(-4.20%)
Nov 13, 2024 5.680 5.680 5.120 5.125 616,770 -0.42(-7.66%)
Nov 12, 2024 5.990 6.053 5.450 5.550 669,416 -0.51(-8.42%)
Nov 11, 2024 5.840 6.140 5.828 6.060 752,686 +0.31(+5.39%)
Nov 08, 2024 5.710 5.990 5.520 5.750 634,576 +0.11(+1.95%)
Nov 07, 2024 5.260 6.100 5.160 5.640 790,808 +0.40(+7.63%)
Nov 06, 2024 5.300 5.480 4.985 5.240 1,849,851 +0.25(+4.90%)
Nov 05, 2024 5.170 5.190 4.820 4.995 644,966 -0.27(-5.22%)
Nov 04, 2024 4.950 5.420 4.950 5.270 1,649,930 +0.25(+4.98%)
Nov 01, 2024 5.000 5.155 4.950 5.020 644,048 +0.10(+2.03%)
Oct 31, 2024 5.060 5.080 4.850 4.920 556,446 -0.18(-3.53%)
Oct 30, 2024 5.000 5.210 5.000 5.100 539,451 +0.03(+0.59%)
Oct 29, 2024 5.070 5.170 4.970 5.070 330,684 +0.00(+0.00%)
Oct 28, 2024 4.760 5.125 4.720 5.070 411,026 +0.31(+6.51%)
Oct 25, 2024 4.680 4.820 4.635 4.760 432,320 +0.16(+3.48%)
Oct 24, 2024 4.700 4.700 4.525 4.600 364,379 -0.07(-1.50%)
Oct 23, 2024 4.660 4.750 4.560 4.670 210,284 -0.03(-0.64%)
Oct 22, 2024 4.600 4.730 4.600 4.700 265,376 +0.09(+1.95%)
Oct 21, 2024 4.990 4.990 4.505 4.610 453,733 -0.38(-7.62%)
Oct 18, 2024 5.150 5.240 4.960 4.990 320,503 -0.16(-3.11%)
Oct 17, 2024 5.180 5.275 5.080 5.150 406,670 -0.05(-0.96%)
Oct 16, 2024 5.150 5.350 5.072 5.200 563,815 +0.13(+2.56%)
Oct 15, 2024 4.890 5.100 4.850 5.070 370,698 +0.17(+3.47%)
Oct 14, 2024 4.790 4.950 4.670 4.900 287,496 +0.10(+2.08%)
Oct 11, 2024 4.550 4.810 4.522 4.800 345,720 +0.25(+5.49%)
Oct 10, 2024 4.850 4.950 4.490 4.550 538,275 -0.39(-7.89%)
Oct 09, 2024 4.620 5.000 4.490 4.940 844,822 +0.31(+6.70%)
Oct 08, 2024 4.530 4.795 4.490 4.630 477,921 +0.11(+2.43%)
Oct 07, 2024 4.710 4.710 4.430 4.520 422,383 -0.10(-2.16%)
Oct 04, 2024 4.290 4.625 4.290 4.620 568,743 +0.40(+9.48%)
Oct 03, 2024 4.470 4.480 4.215 4.220 533,126 -0.28(-6.22%)
Oct 02, 2024 4.490 4.680 4.195 4.500 780,984 -0.05(-1.10%)
Oct 01, 2024 4.640 4.710 4.400 4.550 547,235 -0.11(-2.36%)
Sep 30, 2024 4.880 4.975 4.590 4.660 424,877 -0.26(-5.28%)
Sep 27, 2024 4.860 5.010 4.770 4.920 480,397 +0.11(+2.29%)
Sep 26, 2024 5.040 5.052 4.810 4.810 331,621 -0.12(-2.43%)
Sep 25, 2024 5.200 5.240 4.920 4.930 590,025 -0.27(-5.19%)
Sep 24, 2024 5.490 5.490 5.100 5.200 343,292 -0.25(-4.59%)
Sep 23, 2024 5.800 5.800 5.425 5.450 615,383 -0.30(-5.22%)
Sep 20, 2024 6.170 6.370 5.670 5.750 1,638,531 -0.39(-6.35%)
Sep 19, 2024 5.790 6.190 5.705 6.140 750,964 +0.50(+8.87%)
Sep 18, 2024 5.630 5.810 5.555 5.640 759,304 +0.00(+0.00%)
Sep 17, 2024 5.710 5.950 5.610 5.640 902,566 -0.04(-0.70%)
Sep 16, 2024 6.020 6.050 5.675 5.680 500,683 -0.35(-5.80%)
Sep 13, 2024 5.650 6.080 5.650 6.030 590,494 +0.42(+7.49%)
Sep 12, 2024 5.870 5.870 5.510 5.610 681,094 -0.20(-3.44%)
Sep 11, 2024 5.730 5.880 5.660 5.810 365,048 +0.04(+0.69%)
Sep 10, 2024 5.280 5.800 5.140 5.770 499,528 +0.50(+9.49%)
Sep 09, 2024 4.840 5.270 4.800 5.270 426,408 +0.42(+8.66%)
Sep 06, 2024 4.550 4.920 4.550 4.850 540,279 +0.33(+7.30%)
Sep 05, 2024 4.620 4.650 4.470 4.520 350,910 -0.10(-2.16%)
Sep 04, 2024 4.610 4.740 4.560 4.620 305,626 -0.10(-2.12%)
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.