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

Alector Inc (NQ: ALEC )

5.280 +0.060 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.240 5.305 5.160 5.280 380,165 +0.06(+1.15%)
Aug 29, 2024 5.300 5.320 5.110 5.220 422,689 +0.01(+0.19%)
Aug 28, 2024 5.260 5.330 5.130 5.210 305,609 -0.08(-1.51%)
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 6.000 629,778 -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%)
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.