Alector, Inc. (ALEC)
NASDAQ: ALEC · Real-Time Price · USD
1.870
+0.010 (0.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

Alector Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.921.931.831.871.870.54%461,273
Feb 20, 20251.831.891.781.861.861.64%455,929
Feb 19, 20251.721.861.711.831.833.98%488,183
Feb 18, 20251.731.801.721.761.763.53%400,457
Feb 14, 20251.671.761.671.701.701.80%306,035
Feb 13, 20251.661.681.631.671.671.83%351,829
Feb 12, 20251.571.651.551.641.641.86%425,737
Feb 11, 20251.651.671.581.611.61-2.42%519,373
Feb 10, 20251.741.751.651.651.65-5.71%447,154
Feb 7, 20251.791.831.691.751.75-2.23%699,255
Feb 6, 20251.841.861.761.791.79-2.72%400,849
Feb 5, 20251.741.851.731.841.847.60%549,558
Feb 4, 20251.631.711.601.711.714.27%485,422
Feb 3, 20251.631.691.591.641.64-1.20%461,612
Jan 31, 20251.691.771.641.661.66-3.49%615,938
Jan 30, 20251.671.781.641.721.724.88%491,388
Jan 29, 20251.691.741.621.641.64-3.53%477,435
Jan 28, 20251.731.731.651.701.70-2.30%623,400
Jan 27, 20251.781.931.721.741.74-2.79%426,965
Jan 24, 20251.791.861.771.791.79-1.10%335,366
Jan 23, 20251.761.821.711.811.811.69%439,654
Jan 22, 20251.741.821.731.781.782.89%443,483
Jan 21, 20251.751.781.701.731.731.17%488,484
Jan 17, 20251.701.721.661.711.711.79%529,390
Jan 16, 20251.671.701.601.681.68-912,217
Jan 15, 20251.701.791.661.681.682.75%904,474
Jan 14, 20251.821.821.611.641.64-8.66%758,552
Jan 13, 20251.771.811.691.791.79-0.56%1,259,407
Jan 10, 20251.861.861.751.801.80-4.26%749,959
Jan 8, 20251.971.981.881.881.88-5.05%617,615
Jan 7, 20252.002.141.971.981.98-1.98%749,284
Jan 6, 20252.052.162.022.022.02-1.94%827,242
Jan 3, 20251.902.061.892.062.068.99%938,515
Jan 2, 20251.892.071.851.891.89-1,078,619
Dec 31, 20241.731.931.731.891.899.88%2,320,150
Dec 30, 20241.761.781.681.721.72-3.37%2,617,717
Dec 27, 20241.831.871.771.781.78-2.20%996,197
Dec 26, 20241.831.921.781.821.82-1.62%1,443,997
Dec 24, 20241.921.941.821.851.85-3.65%592,680
Dec 23, 20241.871.941.781.921.923.23%1,613,239
Dec 20, 20241.761.891.731.861.864.49%4,460,916
Dec 19, 20241.821.861.741.781.78-1,055,728
Dec 18, 20241.912.001.751.781.78-5.82%1,861,647
Dec 17, 20241.922.011.851.891.89-4.55%1,088,230
Dec 16, 20241.872.021.851.981.980.51%1,135,095
Dec 13, 20242.062.061.921.971.97-3.43%1,297,502
Dec 12, 20242.112.162.042.042.04-3.77%1,227,327
Dec 11, 20242.232.232.082.122.12-4.07%1,140,452
Dec 10, 20242.322.322.202.212.21-4.33%1,101,377
Dec 9, 20242.302.502.302.312.316.94%1,804,564
Dec 6, 20242.272.272.062.162.16-1.82%2,760,254
Dec 5, 20242.172.202.002.202.200.46%2,610,846
Dec 4, 20242.352.422.142.192.19-13.10%3,440,426
Dec 3, 20242.472.582.462.522.520.40%1,633,368
Dec 2, 20242.572.632.442.512.51-3.09%2,329,320
Nov 29, 20242.552.692.412.592.591.77%2,735,959
Nov 27, 20242.602.632.452.552.55-0.97%2,866,555
Nov 26, 20242.592.712.372.572.57-35.10%8,130,344
Nov 25, 20244.014.183.943.963.960.51%2,828,886
Nov 22, 20243.814.113.753.943.944.79%715,712
Nov 21, 20243.653.803.493.763.763.44%789,738
Nov 20, 20243.843.843.603.643.64-5.58%537,814
Nov 19, 20243.703.853.573.853.852.39%1,046,363
Nov 18, 20244.164.173.703.763.76-7.50%1,045,670
Nov 15, 20245.015.014.044.074.07-17.21%812,109
Nov 14, 20245.165.164.894.914.91-4.20%433,150
Nov 13, 20245.685.685.125.135.13-7.66%616,772
Nov 12, 20245.996.055.455.555.55-8.42%669,420
Nov 11, 20245.846.145.836.066.065.39%753,368
Nov 8, 20245.715.995.525.755.751.95%634,576
Nov 7, 20245.266.105.165.645.647.63%793,022
Nov 6, 20245.305.484.995.245.244.90%1,849,851
Nov 5, 20245.175.194.825.005.00-5.22%653,037
Nov 4, 20244.955.424.955.275.274.98%1,649,930
Nov 1, 20245.005.164.955.025.022.03%644,048
Oct 31, 20245.065.084.854.924.92-3.53%556,446
Oct 30, 20245.005.215.005.105.100.59%539,451
Oct 29, 20245.075.174.975.075.07-330,684
Oct 28, 20244.765.134.725.075.076.51%411,726
Oct 25, 20244.684.824.644.764.763.48%432,320
Oct 24, 20244.704.704.534.604.60-1.50%364,379
Oct 23, 20244.664.754.564.674.67-0.64%210,284
Oct 22, 20244.604.734.604.704.701.95%265,378
Oct 21, 20244.994.994.514.614.61-7.62%455,733
Oct 18, 20245.155.244.964.994.99-3.11%320,503
Oct 17, 20245.185.285.085.155.15-0.96%406,670
Oct 16, 20245.155.355.075.205.202.56%563,815
Oct 15, 20244.895.104.855.075.073.47%370,698
Oct 14, 20244.794.954.674.904.902.08%287,498
Oct 11, 20244.554.814.524.804.805.49%345,720
Oct 10, 20244.854.954.494.554.55-7.89%538,275
Oct 9, 20244.625.004.494.944.946.70%844,822
Oct 8, 20244.534.804.494.634.632.43%477,921
Oct 7, 20244.714.714.434.524.52-2.16%422,383
Oct 4, 20244.294.634.294.624.629.48%568,823
Oct 3, 20244.474.484.224.224.22-6.22%533,126
Oct 2, 20244.494.684.204.504.50-1.10%780,984
Oct 1, 20244.644.714.404.554.55-2.36%547,235
Sep 30, 20244.884.984.594.664.66-5.28%424,877
Sep 27, 20244.865.014.774.924.922.29%480,397