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

Alector, Inc. - Common Stock (NQ:ALEC)

1.400 -0.080 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 1.490 1.490 1.365 1.400 679,954 -0.08(-5.41%)
Jun 27, 2025 1.510 1.510 1.440 1.480 2,122,416 -0.02(-1.33%)
Jun 26, 2025 1.480 1.505 1.430 1.500 362,911 +0.01(+0.67%)
Jun 25, 2025 1.490 1.515 1.400 1.490 376,614 +0.00(+0.00%)
Jun 24, 2025 1.480 1.535 1.380 1.490 398,542 +0.11(+8.36%)
Jun 23, 2025 1.470 1.470 1.355 1.375 332,538 -0.09(-6.46%)
Jun 20, 2025 1.470 1.500 1.420 1.470 709,033 +0.01(+0.68%)
Jun 18, 2025 1.510 1.590 1.445 1.460 494,503 -0.06(-3.95%)
Jun 17, 2025 1.490 1.619 1.490 1.520 496,269 +0.01(+0.66%)
Jun 16, 2025 1.530 1.540 1.370 1.510 740,993 -0.03(-1.95%)
Jun 13, 2025 1.570 1.590 1.470 1.540 408,838 -0.08(-4.94%)
Jun 12, 2025 1.610 1.630 1.560 1.620 322,356 -0.01(-0.61%)
Jun 11, 2025 1.610 1.690 1.570 1.630 509,761 +0.04(+2.52%)
Jun 10, 2025 1.430 1.600 1.420 1.590 718,728 +0.15(+10.42%)
Jun 09, 2025 1.500 1.510 1.400 1.440 360,496 -0.05(-3.36%)
Jun 06, 2025 1.440 1.550 1.420 1.490 738,631 +0.08(+5.67%)
Jun 05, 2025 1.550 1.550 1.405 1.410 351,848 -0.14(-9.03%)
Jun 04, 2025 1.480 1.570 1.480 1.550 656,880 +0.07(+4.73%)
Jun 03, 2025 1.370 1.480 1.335 1.480 561,788 +0.10(+7.25%)
Jun 02, 2025 1.320 1.410 1.280 1.380 1,065,663 +0.05(+3.76%)
May 30, 2025 1.420 1.420 1.300 1.330 412,690 -0.09(-6.34%)
May 29, 2025 1.460 1.460 1.390 1.420 638,171 +0.00(+0.00%)
May 28, 2025 1.290 1.455 1.260 1.420 952,612 +0.16(+12.70%)
May 27, 2025 1.250 1.300 1.220 1.260 667,176 +0.02(+1.61%)
May 23, 2025 1.260 1.295 1.220 1.240 954,836 -0.07(-5.34%)
May 22, 2025 1.350 1.400 1.265 1.310 2,264,131 +0.06(+4.80%)
May 21, 2025 1.330 1.360 1.250 1.250 1,200,307 -0.12(-8.76%)
May 20, 2025 1.250 1.420 1.245 1.370 2,280,273 +0.10(+7.87%)
May 19, 2025 1.200 1.300 1.190 1.270 848,332 +0.05(+4.10%)
May 16, 2025 1.100 1.270 1.085 1.220 1,807,251 +0.11(+10.41%)
May 15, 2025 1.070 1.110 1.010 1.105 1,328,651 +0.03(+3.27%)
May 14, 2025 1.110 1.150 1.055 1.070 3,168,161 -0.04(-3.60%)
May 13, 2025 1.210 1.220 1.100 1.110 921,152 -0.09(-7.50%)
May 12, 2025 1.230 1.259 1.185 1.200 1,165,865 +0.03(+2.56%)
May 09, 2025 1.040 1.215 1.010 1.170 1,411,306 +0.13(+12.50%)
May 08, 2025 1.010 1.070 0.9728 1.040 753,952 +0.02(+1.96%)
May 07, 2025 1.050 1.050 1.000 1.020 693,367 -0.03(-2.86%)
May 06, 2025 1.130 1.130 1.040 1.050 918,424 -0.11(-9.48%)
May 05, 2025 1.270 1.295 1.150 1.160 696,422 -0.14(-10.77%)
May 02, 2025 1.220 1.340 1.220 1.300 1,282,098 +0.08(+6.56%)
May 01, 2025 1.220 1.230 1.110 1.220 1,606,892 +0.02(+1.67%)
Apr 30, 2025 1.110 1.210 1.070 1.200 1,542,679 +0.07(+6.19%)
Apr 29, 2025 1.170 1.180 1.120 1.130 373,008 -0.03(-2.59%)
Apr 28, 2025 1.150 1.180 1.115 1.160 605,659 +0.02(+1.75%)
Apr 25, 2025 1.180 1.195 1.130 1.140 452,274 -0.04(-3.39%)
Apr 24, 2025 1.170 1.195 1.145 1.180 553,417 +0.02(+1.72%)
Apr 23, 2025 1.160 1.240 1.120 1.160 1,703,608 +0.05(+4.50%)
Apr 22, 2025 0.9900 1.145 0.9915 1.110 2,733,123 +0.14(+14.03%)
Apr 21, 2025 0.9201 0.9900 0.9040 0.9734 673,509 +0.05(+5.79%)
Apr 17, 2025 0.9805 1.030 0.9130 0.9201 471,655 -0.06(-5.95%)
Apr 16, 2025 1.040 1.050 0.9416 0.9783 627,943 -0.10(-9.42%)
Apr 15, 2025 1.030 1.085 1.000 1.080 1,060,313 +0.10(+10.11%)
Apr 14, 2025 0.9800 1.000 0.9414 0.9808 481,895 +0.03(+3.24%)
Apr 11, 2025 0.9002 0.9681 0.9000 0.9500 565,681 +0.05(+5.05%)
Apr 10, 2025 0.9646 0.9888 0.8808 0.9043 460,934 -0.08(-7.67%)
Apr 09, 2025 0.9200 1.040 0.8700 0.9794 858,770 +0.04(+3.94%)
Apr 08, 2025 1.070 1.100 0.9200 0.9423 644,219 -0.07(-6.70%)
Apr 07, 2025 0.9900 1.050 0.9219 1.010 1,281,447 -0.01(-0.98%)
Apr 04, 2025 1.060 1.080 1.020 1.020 823,507 -0.07(-6.42%)
Apr 03, 2025 1.100 1.145 1.090 1.090 763,487 -0.09(-7.63%)
Apr 02, 2025 1.180 1.245 1.130 1.180 383,975 +0.02(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.