ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 1.570 1.660 1.560 1.620 409,209 +0.03(+1.89%)
Jul 18, 2025 1.670 1.699 1.580 1.590 301,448 -0.08(-4.79%)
Jul 17, 2025 1.550 1.670 1.550 1.670 366,184 +0.11(+7.05%)
Jul 16, 2025 1.590 1.600 1.530 1.560 321,134 +0.01(+0.65%)
Jul 15, 2025 1.690 1.690 1.540 1.550 297,161 -0.12(-7.19%)
Jul 14, 2025 1.600 1.690 1.575 1.670 233,741 +0.06(+3.73%)
Jul 11, 2025 1.690 1.705 1.600 1.610 254,301 -0.11(-6.40%)
Jul 10, 2025 1.640 1.745 1.620 1.720 711,080 +0.07(+4.24%)
Jul 09, 2025 1.520 1.690 1.510 1.650 565,492 +0.13(+8.55%)
Jul 08, 2025 1.450 1.560 1.450 1.520 455,325 +0.08(+5.56%)
Jul 07, 2025 1.490 1.490 1.410 1.440 306,464 -0.07(-4.64%)
Jul 03, 2025 1.500 1.510 1.440 1.510 233,289 +0.01(+0.67%)
Jul 02, 2025 1.430 1.560 1.420 1.500 422,549 +0.08(+5.63%)
Jul 01, 2025 1.380 1.510 1.340 1.420 439,740 +0.02(+1.43%)
Jun 30, 2025 1.490 1.490 1.365 1.400 679,954 -0.08(-5.41%)
Jun 27, 2025 1.510 1.510 1.440 1.480 2,122,416 -0.02(-1.33%)
Jun 26, 2025 1.480 1.505 1.430 1.500 362,911 +0.01(+0.67%)
Jun 25, 2025 1.490 1.515 1.400 1.490 376,614 +0.00(+0.00%)
Jun 24, 2025 1.480 1.535 1.380 1.490 398,542 +0.11(+8.36%)
Jun 23, 2025 1.470 1.470 1.355 1.375 332,538 -0.09(-6.46%)
Jun 20, 2025 1.470 1.500 1.420 1.470 709,033 +0.01(+0.68%)
Jun 18, 2025 1.510 1.590 1.445 1.460 494,503 -0.06(-3.95%)
Jun 17, 2025 1.490 1.619 1.490 1.520 496,269 +0.01(+0.66%)
Jun 16, 2025 1.530 1.540 1.370 1.510 740,993 -0.03(-1.95%)
Jun 13, 2025 1.570 1.590 1.470 1.540 408,838 -0.08(-4.94%)
Jun 12, 2025 1.610 1.630 1.560 1.620 322,356 -0.01(-0.61%)
Jun 11, 2025 1.610 1.690 1.570 1.630 509,761 +0.04(+2.52%)
Jun 10, 2025 1.430 1.600 1.420 1.590 718,728 +0.15(+10.42%)
Jun 09, 2025 1.500 1.510 1.400 1.440 360,496 -0.05(-3.36%)
Jun 06, 2025 1.440 1.550 1.420 1.490 738,631 +0.08(+5.67%)
Jun 05, 2025 1.550 1.550 1.405 1.410 351,848 -0.14(-9.03%)
Jun 04, 2025 1.480 1.570 1.480 1.550 656,880 +0.07(+4.73%)
Jun 03, 2025 1.370 1.480 1.335 1.480 561,788 +0.10(+7.25%)
Jun 02, 2025 1.320 1.410 1.280 1.380 1,065,663 +0.05(+3.76%)
May 30, 2025 1.420 1.420 1.300 1.330 412,690 -0.09(-6.34%)
May 29, 2025 1.460 1.460 1.390 1.420 638,171 +0.00(+0.00%)
May 28, 2025 1.290 1.455 1.260 1.420 952,612 +0.16(+12.70%)
May 27, 2025 1.250 1.300 1.220 1.260 667,176 +0.02(+1.61%)
May 23, 2025 1.260 1.295 1.220 1.240 954,836 -0.07(-5.34%)
May 22, 2025 1.350 1.400 1.265 1.310 2,264,131 +0.06(+4.80%)
May 21, 2025 1.330 1.360 1.250 1.250 1,200,307 -0.12(-8.76%)
May 20, 2025 1.250 1.420 1.245 1.370 2,280,273 +0.10(+7.87%)
May 19, 2025 1.200 1.300 1.190 1.270 848,332 +0.05(+4.10%)
May 16, 2025 1.100 1.270 1.085 1.220 1,807,251 +0.11(+10.41%)
May 15, 2025 1.070 1.110 1.010 1.105 1,328,651 +0.03(+3.27%)
May 14, 2025 1.110 1.150 1.055 1.070 3,168,161 -0.04(-3.60%)
May 13, 2025 1.210 1.220 1.100 1.110 921,152 -0.09(-7.50%)
May 12, 2025 1.230 1.259 1.185 1.200 1,165,865 +0.03(+2.56%)
May 09, 2025 1.040 1.215 1.010 1.170 1,411,306 +0.13(+12.50%)
May 08, 2025 1.010 1.070 0.9728 1.040 753,952 +0.02(+1.96%)
May 07, 2025 1.050 1.050 1.000 1.020 693,367 -0.03(-2.86%)
May 06, 2025 1.130 1.130 1.040 1.050 918,424 -0.11(-9.48%)
May 05, 2025 1.270 1.295 1.150 1.160 696,422 -0.14(-10.77%)
May 02, 2025 1.220 1.340 1.220 1.300 1,282,098 +0.08(+6.56%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.