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

1.470 +0.071 (+5.04%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.