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

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

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 1.180 1.245 1.130 1.180 368,874 +0.02(+1.72%)
Apr 01, 2025 1.210 1.250 1.160 1.160 766,951 -0.07(-5.69%)
Mar 31, 2025 1.250 1.278 1.200 1.230 601,375 -0.06(-4.65%)
Mar 28, 2025 1.330 1.355 1.280 1.290 385,399 -0.04(-3.01%)
Mar 27, 2025 1.310 1.360 1.290 1.330 471,009 +0.03(+2.31%)
Mar 26, 2025 1.290 1.335 1.260 1.300 330,759 +0.01(+0.78%)
Mar 25, 2025 1.360 1.360 1.270 1.290 545,815 -0.08(-5.84%)
Mar 24, 2025 1.390 1.405 1.335 1.370 280,242 +0.02(+1.48%)
Mar 21, 2025 1.280 1.390 1.260 1.350 968,000 +0.05(+3.85%)
Mar 20, 2025 1.330 1.350 1.285 1.300 408,979 -0.03(-2.26%)
Mar 19, 2025 1.300 1.350 1.280 1.330 482,682 +0.03(+2.31%)
Mar 18, 2025 1.380 1.395 1.290 1.300 455,847 -0.08(-5.80%)
Mar 17, 2025 1.450 1.475 1.370 1.380 474,573 -0.07(-4.83%)
Mar 14, 2025 1.440 1.500 1.435 1.450 392,312 +0.02(+1.40%)
Mar 13, 2025 1.520 1.570 1.410 1.430 404,780 -0.08(-5.30%)
Mar 12, 2025 1.430 1.580 1.430 1.510 586,976 +0.11(+7.86%)
Mar 11, 2025 1.390 1.415 1.300 1.400 828,165 +0.01(+0.72%)
Mar 10, 2025 1.380 1.435 1.335 1.390 688,476 -0.05(-3.47%)
Mar 07, 2025 1.540 1.570 1.430 1.440 722,295 -0.14(-8.86%)
Mar 06, 2025 1.510 1.615 1.480 1.580 569,983 +0.03(+1.94%)
Mar 05, 2025 1.440 1.560 1.410 1.550 650,084 +0.09(+6.53%)
Mar 04, 2025 1.360 1.490 1.300 1.455 1,401,350 +0.05(+3.19%)
Mar 03, 2025 1.620 1.650 1.380 1.410 2,376,605 -0.23(-14.02%)
Feb 28, 2025 1.660 1.685 1.551 1.640 2,412,836 -0.02(-1.20%)
Feb 27, 2025 1.880 2.090 1.645 1.660 1,591,786 -0.06(-3.49%)
Feb 26, 2025 1.770 1.810 1.645 1.720 578,665 -0.05(-2.82%)
Feb 25, 2025 1.780 1.795 1.700 1.770 549,842 -0.01(-0.56%)
Feb 24, 2025 1.900 1.913 1.755 1.780 388,284 -0.09(-4.81%)
Feb 21, 2025 1.920 1.930 1.830 1.870 461,273 +0.01(+0.54%)
Feb 20, 2025 1.830 1.890 1.780 1.860 455,740 +0.03(+1.64%)
Feb 19, 2025 1.720 1.860 1.710 1.830 488,132 +0.07(+3.98%)
Feb 18, 2025 1.730 1.798 1.720 1.760 400,407 +0.06(+3.53%)
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%)
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.