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

Alector, Inc. - Common Stock (ALEC)

2.0500
-0.1800 (-8.07%)
NASDAQ · Last Trade: Mar 19th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/13/20262.242.332.132.20648,6522.20
3/12/20262.202.322.202.23623,7032.23
3/11/20262.352.382.212.32813,2362.32
3/10/20262.392.652.372.381,822,9372.38
3/09/20261.942.211.942.19939,0302.19
3/06/20261.942.031.892.00684,0962.00
3/05/20262.152.151.941.981,100,2421.98
3/04/20262.212.212.082.15734,0302.15
3/03/20262.172.172.062.11647,1412.11
3/02/20262.372.372.042.211,992,1792.21
2/27/20262.512.532.312.431,337,7202.43
2/26/20262.122.572.072.561,310,6752.56
2/25/20262.202.422.192.39992,6082.39
2/24/20262.102.232.062.19526,8472.19
2/23/20261.982.121.932.10839,5222.10
2/20/20261.972.031.931.99486,4391.99
2/19/20261.982.041.942.01563,8462.01
2/18/20261.992.041.951.98518,7361.98
2/17/20261.882.001.861.97669,2481.97
2/13/20261.902.021.841.871,238,0111.87
2/12/20261.931.981.881.901,319,8171.90
2/11/20261.961.971.861.92590,7671.92
2/10/20261.981.981.891.95928,7691.95
2/09/20261.902.001.891.96437,8891.96
2/06/20261.831.961.831.961,161,3561.96
2/05/20261.811.901.751.821,665,8611.82
2/04/20261.961.981.871.93721,6801.93
2/03/20261.982.051.891.93789,3321.93
2/02/20261.872.031.841.99851,2181.99
1/30/20261.871.901.811.891,204,4551.89
1/29/20261.931.941.901.91469,5051.91
1/28/20261.961.971.851.91777,9521.91
1/27/20261.951.981.911.95226,7821.95
1/26/20261.932.001.901.93773,8671.93
1/23/20261.891.941.881.94671,8731.94
1/22/20261.872.001.871.92516,9151.92
1/21/20261.821.931.801.92690,2911.92
1/20/20261.811.861.761.831,181,3841.83
1/16/20261.801.981.781.841,207,2051.84
1/15/20261.791.841.741.822,105,9531.82
1/14/20261.921.931.841.851,286,8711.85
1/13/20261.851.941.801.92739,0421.92
1/12/20261.841.851.711.841,270,9391.84
1/09/20261.791.871.761.861,329,9751.86
1/08/20261.701.791.691.771,000,7041.77
1/07/20261.711.761.691.761,259,3021.76
1/06/20261.581.711.551.691,416,1771.69
1/05/20261.511.601.511.601,368,8741.60
1/02/20261.571.621.501.53638,7351.53
12/31/20251.511.581.501.56768,8071.56
12/30/20251.521.541.491.52676,1401.52
12/29/20251.441.531.441.521,576,2321.52
12/26/20251.441.481.401.45640,1881.45
12/24/20251.421.471.421.45400,9861.45
12/23/20251.421.471.401.411,095,7241.41
12/22/20251.401.491.401.451,111,1941.45
12/19/20251.371.451.351.403,004,8241.40