Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alector Inc
(NQ:
ALEC
)
5.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
5.340
5.370
5.180
5.290
371,073
-0.06(-1.12%)
Aug 26, 2024
5.310
5.400
5.240
5.350
529,792
+0.04(+0.75%)
Aug 23, 2024
5.130
5.340
5.110
5.310
339,723
+0.24(+4.73%)
Aug 22, 2024
5.320
5.330
5.040
5.070
307,137
-0.22(-4.16%)
Aug 21, 2024
5.250
5.410
5.190
5.290
213,879
+0.08(+1.54%)
Aug 20, 2024
5.210
5.280
5.070
5.210
225,779
-0.03(-0.57%)
Aug 19, 2024
5.170
5.280
5.120
5.240
317,204
+0.10(+1.95%)
Aug 16, 2024
5.250
5.340
5.130
5.140
420,046
-0.12(-2.28%)
Aug 15, 2024
5.070
5.300
4.970
5.260
281,782
+0.40(+8.23%)
Aug 14, 2024
5.070
5.075
4.810
4.860
501,033
-0.21(-4.14%)
Aug 13, 2024
5.160
5.200
4.990
5.070
380,391
-0.04(-0.69%)
Aug 12, 2024
5.080
5.200
5.000
5.105
372,423
+0.03(+0.49%)
Aug 09, 2024
5.100
5.140
4.980
5.080
345,501
-0.02(-0.39%)
Aug 08, 2024
5.500
5.500
4.960
5.100
486,270
+0.19(+3.87%)
Aug 07, 2024
5.170
5.240
4.860
4.910
551,987
-0.15(-2.96%)
Aug 06, 2024
5.100
5.230
4.990
5.060
410,795
+0.00(+0.00%)
Aug 05, 2024
4.870
5.100
4.820
5.060
609,618
-0.23(-4.26%)
Aug 02, 2024
5.480
5.520
5.125
5.285
655,631
-0.43(-7.60%)
Aug 01, 2024
6.070
6.100
5.680
5.720
543,607
-0.28(-4.67%)
Jul 31, 2024
6.320
6.400
6.000
6.000
629,776
-0.26(-4.15%)
Jul 30, 2024
6.420
6.520
6.240
6.260
387,874
-0.10(-1.57%)
Jul 29, 2024
6.510
6.605
6.300
6.360
683,260
-0.13(-2.00%)
Jul 26, 2024
6.570
6.630
6.335
6.490
603,811
+0.00(+0.00%)
Jul 25, 2024
6.350
6.670
6.200
6.490
744,521
+0.16(+2.53%)
Jul 24, 2024
6.400
6.600
6.290
6.330
364,824
-0.25(-3.80%)
Jul 23, 2024
6.420
6.780
6.380
6.580
778,149
+0.21(+3.30%)
Jul 22, 2024
5.770
6.430
5.740
6.370
1,088,656
+0.54(+9.26%)
Jul 19, 2024
5.860
5.930
5.702
5.830
707,975
+0.00(+0.00%)
Jul 18, 2024
5.830
6.080
5.780
5.830
731,373
+0.00(+0.00%)
Jul 17, 2024
5.990
6.060
5.745
5.830
1,740,705
-0.25(-4.11%)
Jul 16, 2024
5.820
6.085
5.770
6.080
631,295
+0.35(+6.11%)
Jul 15, 2024
5.550
5.900
5.480
5.730
520,789
+0.19(+3.43%)
Jul 12, 2024
5.500
5.790
5.410
5.540
568,418
+0.13(+2.40%)
Jul 11, 2024
5.160
5.500
5.150
5.410
569,980
+0.39(+7.77%)
Jul 10, 2024
4.770
5.045
4.730
5.020
330,753
+0.25(+5.24%)
Jul 09, 2024
4.590
4.820
4.500
4.770
357,640
+0.16(+3.47%)
Jul 08, 2024
4.470
4.620
4.440
4.610
423,125
+0.22(+5.01%)
Jul 05, 2024
4.410
4.410
4.300
4.390
231,302
-0.02(-0.45%)
Jul 03, 2024
4.370
4.540
4.270
4.410
214,065
+0.07(+1.61%)
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%)
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
.