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

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

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.670 1.756 1.665 1.700 306,035 +0.03(+1.80%)
Feb 13, 2025 1.660 1.680 1.625 1.670 351,829 +0.03(+1.83%)
Feb 12, 2025 1.570 1.645 1.550 1.640 425,737 +0.03(+1.86%)
Feb 11, 2025 1.650 1.665 1.580 1.610 519,373 -0.04(-2.42%)
Feb 10, 2025 1.740 1.750 1.650 1.650 447,151 -0.10(-5.71%)
Feb 07, 2025 1.790 1.825 1.690 1.750 699,255 -0.04(-2.23%)
Feb 06, 2025 1.840 1.855 1.760 1.790 400,849 -0.05(-2.72%)
Feb 05, 2025 1.740 1.850 1.725 1.840 549,400 +0.13(+7.60%)
Feb 04, 2025 1.630 1.710 1.595 1.710 485,422 +0.07(+4.27%)
Feb 03, 2025 1.630 1.690 1.590 1.640 461,597 -0.02(-1.20%)
Jan 31, 2025 1.690 1.770 1.640 1.660 615,938 -0.06(-3.49%)
Jan 30, 2025 1.670 1.775 1.640 1.720 491,383 +0.08(+4.88%)
Jan 29, 2025 1.690 1.740 1.620 1.640 477,434 -0.06(-3.53%)
Jan 28, 2025 1.730 1.730 1.645 1.700 623,014 -0.04(-2.30%)
Jan 27, 2025 1.780 1.930 1.720 1.740 426,965 -0.05(-2.79%)
Jan 24, 2025 1.790 1.860 1.765 1.790 335,366 -0.02(-1.10%)
Jan 23, 2025 1.760 1.815 1.710 1.810 439,653 +0.03(+1.69%)
Jan 22, 2025 1.740 1.820 1.730 1.780 443,476 +0.05(+2.89%)
Jan 21, 2025 1.750 1.780 1.700 1.730 488,484 +0.02(+1.17%)
Jan 17, 2025 1.700 1.720 1.655 1.710 529,390 +0.03(+1.79%)
Jan 16, 2025 1.670 1.700 1.600 1.680 912,208 +0.00(+0.00%)
Jan 15, 2025 1.700 1.790 1.655 1.680 904,354 +0.04(+2.75%)
Jan 14, 2025 1.820 1.820 1.610 1.635 757,994 -0.16(-8.66%)
Jan 13, 2025 1.770 1.810 1.690 1.790 1,259,407 -0.01(-0.56%)
Jan 10, 2025 1.860 1.860 1.745 1.800 749,959 -0.08(-4.26%)
Jan 08, 2025 1.970 1.980 1.880 1.880 617,615 -0.10(-5.05%)
Jan 07, 2025 2.000 2.135 1.970 1.980 749,284 -0.04(-1.98%)
Jan 06, 2025 2.050 2.155 2.020 2.020 827,242 -0.04(-1.94%)
Jan 03, 2025 1.900 2.060 1.890 2.060 938,515 +0.17(+8.99%)
Jan 02, 2025 1.890 2.065 1.845 1.890 1,078,619 +0.00(+0.00%)
Dec 31, 2024 1.890 0 +0.17(+9.88%)
Dec 30, 2024 1.760 1.780 1.680 1.720 2,617,188 -0.06(-3.37%)
Dec 27, 2024 1.830 1.868 1.765 1.780 996,197 -0.04(-2.20%)
Dec 26, 2024 1.830 1.920 1.775 1.820 1,443,974 -0.03(-1.62%)
Dec 24, 2024 1.920 1.935 1.820 1.850 592,680 -0.07(-3.65%)
Dec 23, 2024 1.870 1.935 1.780 1.920 1,613,188 +0.06(+3.23%)
Dec 20, 2024 1.760 1.885 1.725 1.860 4,460,916 +0.07(+3.91%)
Dec 19, 2024 1.820 1.860 1.735 1.790 851,386 +0.01(+0.56%)
Dec 18, 2024 1.910 1.995 1.745 1.780 1,861,523 -0.11(-5.82%)
Dec 17, 2024 1.920 2.005 1.850 1.890 1,087,220 -0.09(-4.55%)
Dec 16, 2024 1.870 2.020 1.845 1.980 1,135,077 +0.01(+0.51%)
Dec 13, 2024 2.060 2.060 1.920 1.970 1,297,502 -0.07(-3.43%)
Dec 12, 2024 2.110 2.160 2.040 2.040 1,227,317 -0.08(-3.77%)
Dec 11, 2024 2.230 2.230 2.080 2.120 1,140,033 -0.09(-4.07%)
Dec 10, 2024 2.320 2.320 2.195 2.210 1,100,877 -0.10(-4.33%)
Dec 09, 2024 2.300 2.500 2.300 2.310 1,804,563 +0.15(+6.94%)
Dec 06, 2024 2.270 2.270 2.060 2.160 2,760,254 -0.04(-1.82%)
Dec 05, 2024 2.170 2.200 2.000 2.200 2,610,808 +0.01(+0.46%)
Dec 04, 2024 2.350 2.415 2.140 2.190 3,439,024 -0.33(-13.10%)
Dec 03, 2024 2.470 2.580 2.460 2.520 1,632,868 +0.01(+0.40%)
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 and Conditions.