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

Alector Inc (NQ: ALEC )

4.340 -0.080 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 4.400 4.550 4.220 4.340 316,969 -0.08(-1.81%)
Jul 01, 2024 4.530 4.650 4.400 4.420 453,148 -0.12(-2.64%)
Jun 28, 2024 4.570 4.615 4.380 4.540 2,044,410 +0.00(+0.00%)
Jun 27, 2024 4.330 4.575 4.270 4.540 467,459 +0.22(+5.09%)
Jun 26, 2024 4.320 4.405 4.160 4.320 477,183 -0.04(-0.92%)
Jun 25, 2024 4.550 4.579 4.230 4.360 652,531 -0.23(-5.01%)
Jun 24, 2024 4.600 4.870 4.510 4.590 454,277 +0.02(+0.44%)
Jun 21, 2024 4.300 4.590 4.230 4.570 2,818,614 +0.38(+9.07%)
Jun 20, 2024 4.270 4.270 4.110 4.190 609,173 -0.07(-1.64%)
Jun 18, 2024 4.590 4.590 4.175 4.260 494,520 -0.31(-6.78%)
Jun 17, 2024 4.630 4.790 4.525 4.570 853,213 -0.11(-2.35%)
Jun 14, 2024 4.820 4.930 4.620 4.680 546,840 -0.25(-5.07%)
Jun 13, 2024 4.710 5.000 4.680 4.930 674,450 +0.23(+4.89%)
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%)
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.