Skip to main content

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

1.850 -0.070 (-3.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.920 1.935 1.820 1.850 592,680 -0.07(-3.65%)
Dec 23, 2024 1.870 1.935 1.780 1.920 1,613,188 +0.06(+3.23%)
Dec 20, 2024 1.760 1.885 1.725 1.860 4,460,916 +0.07(+3.91%)
Dec 19, 2024 1.820 1.860 1.735 1.790 851,386 +0.01(+0.56%)
Dec 18, 2024 1.910 1.995 1.745 1.780 1,861,523 -0.11(-5.82%)
Dec 17, 2024 1.920 2.005 1.850 1.890 1,087,220 -0.09(-4.55%)
Dec 16, 2024 1.870 2.020 1.845 1.980 1,135,077 +0.01(+0.51%)
Dec 13, 2024 2.060 2.060 1.920 1.970 1,297,502 -0.07(-3.43%)
Dec 12, 2024 2.110 2.160 2.040 2.040 1,227,317 -0.08(-3.77%)
Dec 11, 2024 2.230 2.230 2.080 2.120 1,140,033 -0.09(-4.07%)
Dec 10, 2024 2.320 2.320 2.195 2.210 1,100,877 -0.10(-4.33%)
Dec 09, 2024 2.300 2.500 2.300 2.310 1,804,563 +0.15(+6.94%)
Dec 06, 2024 2.270 2.270 2.060 2.160 2,760,254 -0.04(-1.82%)
Dec 05, 2024 2.170 2.200 2.000 2.200 2,610,808 +0.01(+0.46%)
Dec 04, 2024 2.350 2.415 2.140 2.190 3,439,024 -0.33(-13.10%)
Dec 03, 2024 2.470 2.580 2.460 2.520 1,632,868 +0.01(+0.40%)
Dec 02, 2024 2.570 2.630 2.435 2.510 2,329,270 -0.08(-3.09%)
Nov 29, 2024 2.550 2.685 2.410 2.590 2,735,959 +0.04(+1.77%)
Nov 27, 2024 2.600 2.630 2.450 2.545 2,866,556 -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%)
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 and Conditions.