Alector, Inc. (ALEC)
NASDAQ: ALEC · Real-Time Price · USD
5.10
+0.03 (0.59%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Alector Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20245.005.215.005.105.100.59%499,950
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
Sep 26, 20245.045.054.814.814.81-2.43%331,652
Sep 25, 20245.205.244.924.934.93-5.19%590,025
Sep 24, 20245.495.495.105.205.20-4.59%343,292
Sep 23, 20245.805.805.435.455.45-5.22%615,407
Sep 20, 20246.176.375.675.755.75-6.35%1,638,531
Sep 19, 20245.796.195.716.146.148.87%750,964
Sep 18, 20245.635.815.565.645.64-759,304
Sep 17, 20245.715.955.615.645.64-0.70%902,566
Sep 16, 20246.026.055.685.685.68-5.80%500,688
Sep 13, 20245.656.085.656.036.037.49%590,494
Sep 12, 20245.875.875.515.615.61-3.44%681,094
Sep 11, 20245.735.885.665.815.810.69%365,048
Sep 10, 20245.285.805.145.775.779.49%499,528
Sep 9, 20244.845.274.805.275.278.66%426,408
Sep 6, 20244.554.924.554.854.857.30%540,279
Sep 5, 20244.624.654.474.524.52-2.16%350,910
Sep 4, 20244.614.744.564.624.62-2.12%305,611
Sep 3, 20245.325.324.714.724.72-10.61%625,411
Aug 30, 20245.245.315.165.285.281.15%380,165
Aug 29, 20245.305.325.115.225.220.19%422,689
Aug 28, 20245.265.335.135.215.21-1.51%305,609
Aug 27, 20245.345.375.185.295.29-1.12%371,073
Aug 26, 20245.315.405.245.355.350.75%529,792
Aug 23, 20245.135.345.115.315.314.73%339,723
Aug 22, 20245.325.335.045.075.07-4.16%307,137
Aug 21, 20245.255.415.195.295.291.54%213,879
Aug 20, 20245.215.285.075.215.21-0.57%225,779
Aug 19, 20245.175.285.125.245.241.95%317,204
Aug 16, 20245.255.345.135.145.14-2.28%420,046
Aug 15, 20245.075.304.975.265.268.23%281,782
Aug 14, 20245.075.084.814.864.86-4.14%501,033
Aug 13, 20245.165.204.995.075.07-0.69%380,391
Aug 12, 20245.085.205.005.115.110.49%372,423
Aug 9, 20245.105.144.985.085.08-0.39%345,501
Aug 8, 20245.505.504.965.105.103.87%486,270
Aug 7, 20245.175.244.864.914.91-2.96%551,987
Aug 6, 20245.105.234.995.065.06-411,128
Aug 5, 20244.875.104.825.065.06-4.26%609,618
Aug 2, 20245.485.525.135.295.29-7.60%655,631
Aug 1, 20246.076.105.685.725.72-4.67%543,607
Jul 31, 20246.326.406.006.006.00-4.15%629,778
Jul 30, 20246.426.526.246.266.26-1.57%387,874
Jul 29, 20246.516.616.306.366.36-2.00%683,460
Jul 26, 20246.576.636.346.496.49-603,811
Jul 25, 20246.356.676.206.496.492.53%743,705
Jul 24, 20246.406.606.296.336.33-3.80%364,974
Jul 23, 20246.426.786.386.586.583.30%778,149
Jul 22, 20245.776.435.746.376.379.26%1,088,656
Jul 19, 20245.865.935.705.835.83-707,975
Jul 18, 20245.836.085.785.835.83-731,373
Jul 17, 20245.996.065.755.835.83-4.11%1,740,705
Jul 16, 20245.826.095.776.086.086.11%631,312
Jul 15, 20245.555.905.485.735.733.43%520,789
Jul 12, 20245.505.795.415.545.542.40%568,418
Jul 11, 20245.165.505.155.415.417.77%569,980
Jul 10, 20244.775.054.735.025.025.24%330,753
Jul 9, 20244.594.824.504.774.773.47%357,649
Jul 8, 20244.474.624.444.614.615.01%423,125
Jul 5, 20244.414.414.304.394.39-0.45%231,302
Jul 3, 20244.374.544.274.414.411.61%214,065
Jul 2, 20244.404.554.224.344.34-1.81%316,969
Jul 1, 20244.534.654.404.424.42-2.64%453,148
Jun 28, 20244.574.624.384.544.54-2,044,410
Jun 27, 20244.334.584.274.544.545.09%467,459
Jun 26, 20244.324.414.164.324.32-0.92%477,248
Jun 25, 20244.554.584.234.364.36-5.01%652,531
Jun 24, 20244.604.874.514.594.590.44%454,293
Jun 21, 20244.304.594.234.574.579.07%2,818,614
Jun 20, 20244.274.274.114.194.19-1.64%609,173
Jun 18, 20244.594.594.184.264.26-6.78%494,520
Jun 17, 20244.634.794.534.574.57-2.35%853,213
Jun 14, 20244.824.934.624.684.68-5.07%546,839
Jun 13, 20244.715.004.684.934.934.89%674,450
Jun 12, 20244.604.754.504.704.706.33%556,569
Jun 11, 20244.354.434.244.424.42-534,413
Jun 10, 20244.284.464.244.424.421.38%1,102,345