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

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

1.025 -0.025 (-2.38%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 7, 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 (%)
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%)
May 01, 2025 1.220 1.230 1.110 1.220 1,606,892 +0.02(+1.67%)
Apr 30, 2025 1.110 1.210 1.070 1.200 1,542,679 +0.07(+6.19%)
Apr 29, 2025 1.170 1.180 1.120 1.130 373,008 -0.03(-2.59%)
Apr 28, 2025 1.150 1.180 1.115 1.160 605,659 +0.02(+1.75%)
Apr 25, 2025 1.180 1.195 1.130 1.140 452,274 -0.04(-3.39%)
Apr 24, 2025 1.170 1.195 1.145 1.180 553,417 +0.02(+1.72%)
Apr 23, 2025 1.160 1.240 1.120 1.160 1,703,608 +0.05(+4.50%)
Apr 22, 2025 0.9900 1.145 0.9915 1.110 2,733,123 +0.14(+14.03%)
Apr 21, 2025 0.9201 0.9900 0.9040 0.9734 673,509 +0.05(+5.79%)
Apr 17, 2025 0.9805 1.030 0.9130 0.9201 471,655 -0.06(-5.95%)
Apr 16, 2025 1.040 1.050 0.9416 0.9783 627,943 -0.10(-9.42%)
Apr 15, 2025 1.030 1.085 1.000 1.080 1,060,313 +0.10(+10.11%)
Apr 14, 2025 0.9800 1.000 0.9414 0.9808 481,895 +0.03(+3.24%)
Apr 11, 2025 0.9002 0.9681 0.9000 0.9500 565,681 +0.05(+5.05%)
Apr 10, 2025 0.9646 0.9888 0.8808 0.9043 460,934 -0.08(-7.67%)
Apr 09, 2025 0.9200 1.040 0.8700 0.9794 858,770 +0.04(+3.94%)
Apr 08, 2025 1.070 1.100 0.9200 0.9423 644,219 -0.07(-6.70%)
Apr 07, 2025 0.9900 1.050 0.9219 1.010 1,281,447 -0.01(-0.98%)
Apr 04, 2025 1.060 1.080 1.010 1.020 823,507 -0.07(-6.42%)
Apr 03, 2025 1.100 1.145 1.090 1.090 763,551 -0.09(-7.63%)
Apr 02, 2025 1.180 1.245 1.130 1.180 383,975 +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 1.300 330,760 +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 1.550 650,088 +0.09(+6.53%)
Mar 04, 2025 1.360 1.490 1.300 1.455 1,401,350 +0.05(+3.19%)
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.