Skip to main content

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

1.330 -0.090 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.