Alector, Inc. (ALEC)
NASDAQ: ALEC · Real-Time Price · USD
1.530
+0.010 (0.66%)
Jul 9, 2025, 9:31 AM - Market open
Alector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | 5.56% | 455,325 |
| Jul 7, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -4.64% | 306,464 |
| Jul 3, 2025 | 1.50 | 1.51 | 1.44 | 1.51 | 1.51 | 0.67% | 233,289 |
| Jul 2, 2025 | 1.43 | 1.56 | 1.42 | 1.50 | 1.50 | 5.63% | 422,549 |
| Jul 1, 2025 | 1.38 | 1.51 | 1.34 | 1.42 | 1.42 | 1.43% | 439,740 |
| Jun 30, 2025 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -5.41% | 679,974 |
| Jun 27, 2025 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 2,122,416 |
| Jun 26, 2025 | 1.48 | 1.51 | 1.43 | 1.50 | 1.50 | 0.67% | 362,920 |
| Jun 25, 2025 | 1.49 | 1.52 | 1.40 | 1.49 | 1.49 | - | 376,614 |
| Jun 24, 2025 | 1.48 | 1.54 | 1.38 | 1.49 | 1.49 | 8.36% | 398,542 |
| Jun 23, 2025 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -6.46% | 332,692 |
| Jun 20, 2025 | 1.47 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 709,033 |
| Jun 18, 2025 | 1.51 | 1.59 | 1.45 | 1.46 | 1.46 | -3.95% | 494,503 |
| Jun 17, 2025 | 1.49 | 1.62 | 1.49 | 1.52 | 1.52 | 0.66% | 496,269 |
| Jun 16, 2025 | 1.53 | 1.54 | 1.37 | 1.51 | 1.51 | -1.95% | 740,993 |
| Jun 13, 2025 | 1.57 | 1.59 | 1.47 | 1.54 | 1.54 | -4.94% | 408,838 |
| Jun 12, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | -0.61% | 322,356 |
| Jun 11, 2025 | 1.61 | 1.69 | 1.57 | 1.63 | 1.63 | 2.52% | 509,761 |
| Jun 10, 2025 | 1.43 | 1.60 | 1.42 | 1.59 | 1.59 | 10.42% | 718,728 |
| Jun 9, 2025 | 1.50 | 1.51 | 1.40 | 1.44 | 1.44 | -3.36% | 360,496 |
| Jun 6, 2025 | 1.44 | 1.55 | 1.42 | 1.49 | 1.49 | 5.67% | 738,631 |
| Jun 5, 2025 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -9.03% | 351,850 |
| Jun 4, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 4.73% | 656,880 |
| Jun 3, 2025 | 1.37 | 1.48 | 1.34 | 1.48 | 1.48 | 7.25% | 562,133 |
| Jun 2, 2025 | 1.32 | 1.41 | 1.28 | 1.38 | 1.38 | 3.76% | 1,065,663 |
| May 30, 2025 | 1.42 | 1.42 | 1.30 | 1.33 | 1.33 | -6.34% | 412,690 |
| May 29, 2025 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | - | 638,171 |
| May 28, 2025 | 1.29 | 1.46 | 1.26 | 1.42 | 1.42 | 12.70% | 952,612 |
| May 27, 2025 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 1.61% | 667,176 |
| May 23, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 954,836 |
| May 22, 2025 | 1.35 | 1.40 | 1.27 | 1.31 | 1.31 | 4.80% | 2,266,893 |
| May 21, 2025 | 1.33 | 1.36 | 1.25 | 1.25 | 1.25 | -8.76% | 1,255,257 |
| May 20, 2025 | 1.25 | 1.42 | 1.25 | 1.37 | 1.37 | 7.87% | 2,280,276 |
| May 19, 2025 | 1.20 | 1.30 | 1.19 | 1.27 | 1.27 | 4.10% | 848,332 |
| May 16, 2025 | 1.10 | 1.27 | 1.09 | 1.22 | 1.22 | 10.41% | 1,807,251 |
| May 15, 2025 | 1.07 | 1.11 | 1.01 | 1.11 | 1.11 | 3.27% | 1,328,660 |
| May 14, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -3.60% | 3,168,661 |
| May 13, 2025 | 1.21 | 1.22 | 1.10 | 1.11 | 1.11 | -7.50% | 921,208 |
| May 12, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | 2.56% | 1,166,015 |
| May 9, 2025 | 1.04 | 1.22 | 1.01 | 1.17 | 1.17 | 12.50% | 1,411,306 |
| May 8, 2025 | 1.01 | 1.07 | 0.97 | 1.04 | 1.04 | 1.96% | 753,952 |
| May 7, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 693,367 |
| May 6, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -9.48% | 918,424 |
| May 5, 2025 | 1.27 | 1.30 | 1.15 | 1.16 | 1.16 | -10.77% | 696,422 |
| May 2, 2025 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 6.56% | 1,282,098 |
| May 1, 2025 | 1.22 | 1.23 | 1.11 | 1.22 | 1.22 | 1.67% | 1,607,225 |
| Apr 30, 2025 | 1.11 | 1.21 | 1.07 | 1.20 | 1.20 | 6.19% | 1,543,479 |
| Apr 29, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 373,008 |
| Apr 28, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 605,659 |
| Apr 25, 2025 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 452,274 |