Skip to main content

Alector Inc (NQ: ALEC )

5.260 -0.180 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.960 5.480 4.860 5.280 818,684 +0.20(+3.94%)
Apr 30, 2024 5.190 5.320 5.060 5.080 435,800 -0.18(-3.42%)
Apr 29, 2024 5.300 5.420 5.150 5.260 346,528 +0.01(+0.19%)
Apr 26, 2024 4.830 5.290 4.830 5.250 457,391 +0.44(+9.15%)
Apr 25, 2024 5.140 5.200 4.800 4.810 505,642 -0.44(-8.38%)
Apr 24, 2024 5.340 5.370 5.210 5.250 401,123 -0.09(-1.69%)
Apr 23, 2024 5.210 5.400 5.190 5.340 546,540 +0.17(+3.29%)
Apr 22, 2024 5.110 5.250 5.030 5.170 353,199 +0.08(+1.57%)
Apr 19, 2024 5.060 5.210 4.945 5.090 473,695 +0.00(+0.00%)
Apr 18, 2024 5.060 5.270 5.050 5.090 413,028 +0.02(+0.39%)
Apr 17, 2024 5.330 5.330 5.060 5.070 561,537 -0.24(-4.52%)
Apr 16, 2024 5.610 5.610 5.270 5.310 352,566 -0.33(-5.85%)
Apr 15, 2024 6.000 6.000 5.590 5.640 375,110 -0.38(-6.31%)
Apr 12, 2024 6.220 6.245 5.820 6.020 836,065 -0.21(-3.37%)
Apr 11, 2024 5.900 6.250 5.870 6.230 791,888 +0.38(+6.50%)
Apr 10, 2024 5.760 5.910 5.694 5.850 2,521,690 -0.20(-3.31%)
Apr 09, 2024 5.830 6.130 5.830 6.050 488,214 +0.24(+4.13%)
Apr 08, 2024 5.840 5.900 5.728 5.810 748,894 -0.03(-0.51%)
Apr 05, 2024 5.840 5.850 5.590 5.840 425,721 +0.08(+1.39%)
Apr 04, 2024 5.980 6.040 5.740 5.760 463,031 -0.13(-2.21%)
Apr 03, 2024 5.760 5.900 5.700 5.890 481,880 +0.07(+1.20%)
Apr 02, 2024 6.010 6.020 5.710 5.820 513,318 -0.34(-5.52%)
Apr 01, 2024 6.030 6.220 5.910 6.160 441,330 +0.14(+2.33%)
Mar 28, 2024 6.080 6.180 5.950 6.020 406,599 -0.06(-0.99%)
Mar 27, 2024 6.020 6.170 5.910 6.080 285,264 +0.12(+2.01%)
Mar 26, 2024 6.030 6.180 5.890 5.960 371,945 -0.01(-0.17%)
Mar 25, 2024 5.960 6.134 5.895 5.970 334,647 -0.01(-0.17%)
Mar 22, 2024 6.210 6.210 5.970 5.980 337,739 -0.25(-4.01%)
Mar 21, 2024 6.310 6.480 6.210 6.230 553,751 +0.01(+0.16%)
Mar 20, 2024 6.140 6.270 6.010 6.220 412,040 +0.02(+0.32%)
Mar 19, 2024 5.950 6.305 5.930 6.200 658,901 +0.20(+3.33%)
Mar 18, 2024 6.210 6.210 5.820 6.000 705,905 -0.12(-1.96%)
Mar 15, 2024 6.040 6.300 5.955 6.120 2,532,401 +0.07(+1.16%)
Mar 14, 2024 6.130 6.240 6.010 6.050 581,203 -0.16(-2.58%)
Mar 13, 2024 5.940 6.230 5.870 6.210 848,257 +0.32(+5.43%)
Mar 12, 2024 6.450 6.490 5.875 5.890 692,684 -0.53(-8.26%)
Mar 11, 2024 6.640 6.730 6.290 6.420 511,143 -0.22(-3.31%)
Mar 08, 2024 6.730 6.968 6.530 6.640 570,495 +0.06(+0.91%)
Mar 07, 2024 6.880 7.100 6.550 6.580 550,755 -0.27(-3.94%)
Mar 06, 2024 6.870 6.920 6.630 6.850 506,965 +0.11(+1.71%)
Mar 05, 2024 6.890 7.040 6.705 6.735 423,771 -0.24(-3.44%)
Mar 04, 2024 7.410 7.450 6.660 6.975 703,448 -0.44(-5.87%)
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.