Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alector, Inc. - Common Stock (ALEC)

1.4800
-0.0500 (-3.27%)
NASDAQ· Last Trade: Jun 15th, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alector, Inc. - Common Stock (ALEC)

DateOpenHighLowCloseVolumeAdjusted Close
6/12/20261.581.601.531.53263,8311.53
6/10/20261.691.691.491.52429,0211.52
6/09/20261.641.681.581.63439,4731.63
6/08/20261.651.671.571.64667,8351.64
6/05/20261.811.841.631.64364,3681.64
6/04/20261.791.921.791.81449,4441.81
6/03/20261.941.941.711.771,691,6861.77
6/02/20262.042.071.921.951,561,0151.95
6/01/20262.162.162.072.07705,7892.07
5/29/20262.152.252.052.16993,1922.16
5/28/20262.212.242.102.151,300,4702.15
5/27/20262.202.282.172.21462,4392.21
5/26/20262.212.322.122.19480,5702.19
5/22/20262.222.272.172.21328,0722.21
5/21/20262.112.242.012.21929,6752.21
5/20/20262.112.232.112.12898,4802.12
5/19/20262.102.162.022.11790,4272.11
5/18/20262.132.182.042.12814,4572.12
5/15/20262.242.282.142.161,104,5582.16
5/14/20262.242.372.202.30783,2092.30
5/13/20262.122.212.092.15459,2262.15
5/12/20262.032.212.032.16437,3392.16
5/11/20262.102.202.002.05389,0612.05
5/08/20262.122.332.092.10720,4532.10
5/07/20262.562.562.412.44276,5422.44
5/06/20262.582.702.562.57470,6462.57
5/05/20262.542.622.532.57361,2752.57
5/04/20262.352.542.352.51447,8562.51
5/01/20262.332.382.292.36420,3372.36
4/30/20262.292.442.152.37713,1882.37
4/29/20262.362.382.272.30361,5632.30
4/28/20262.352.422.352.39297,1182.39
4/27/20262.412.462.332.35592,8942.35
4/24/20262.422.532.362.41320,5682.41
4/23/20262.522.522.382.43303,3852.43
4/22/20262.482.702.372.451,421,3602.45
4/21/20262.702.732.452.46298,6882.46
4/20/20262.562.742.562.71324,8642.71
4/17/20262.622.622.492.57343,0602.57
4/16/20262.522.672.472.55561,0812.55
4/15/20262.532.612.502.58538,3582.58
4/14/20262.352.442.342.41393,9972.41
4/13/20262.442.442.272.33362,2132.33
4/10/20262.402.532.402.45572,9912.45
4/09/20262.382.422.342.40278,5382.40
4/08/20262.582.582.382.42340,3632.42
4/07/20262.342.492.302.47562,1152.47
4/06/20262.412.492.332.35582,3312.35
4/02/20262.452.522.132.411,316,8602.41
4/01/20262.182.632.162.533,304,1022.53
3/31/20262.032.192.032.15352,5362.15
3/30/20262.022.051.952.02384,0662.02
3/27/20262.092.151.982.00466,4652.00
3/26/20262.032.172.032.12378,1782.12
3/25/20262.122.222.122.17589,3112.17
3/24/20261.972.141.972.08594,2762.08
3/23/20262.112.162.042.06408,7412.06
3/20/20262.062.102.002.051,924,8912.05
3/19/20262.002.101.962.06379,7682.06
3/18/20262.192.212.002.05558,9632.05
3/17/20262.222.282.172.23515,8742.23
3/16/20262.292.292.192.21372,3192.21