UK Markets open in 5 hrs 28 mins

Alector, Inc. (ALEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.11+0.48 (+5.56%)
At close: 04:00PM EDT
9.11 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20228.869.248.819.119.11502,400
16 May 20228.558.818.468.638.63479,300
13 May 20228.468.788.318.628.62759,300
12 May 20227.538.247.508.198.191,480,200
11 May 20228.048.387.597.657.65860,800
10 May 20228.318.437.898.168.161,078,600
09 May 20228.758.927.827.947.941,002,300
06 May 20229.349.438.828.908.90828,900
05 May 202210.1210.419.189.529.52704,900
04 May 202210.0910.229.4310.2010.201,059,400
03 May 202210.0310.229.8310.0910.09436,800
02 May 20229.5710.119.5710.0810.08710,300
29 Apr 202210.0010.269.549.609.60535,900
28 Apr 202210.2110.249.7610.1010.10819,300
27 Apr 202210.0310.269.8610.0510.05740,200
26 Apr 202210.5210.659.9610.0010.00649,300
25 Apr 202210.3910.6610.3910.6210.62609,600
22 Apr 202210.7211.0210.4310.4910.49693,400
21 Apr 202211.5411.5410.6510.7410.74850,800
20 Apr 202211.4511.7211.1211.3011.30369,000
19 Apr 202211.0711.5511.0111.3511.35579,600
18 Apr 202211.4811.4810.8311.0011.00680,300
14 Apr 202212.3912.3911.3211.4711.47480,000
13 Apr 202211.8112.5611.2112.3212.32729,400
12 Apr 202212.5212.8812.2512.4912.49506,200
11 Apr 202212.8913.0112.2312.2812.28501,800
08 Apr 202213.4013.5213.0013.1313.13338,700
07 Apr 202214.0114.2313.4313.4413.44610,600
06 Apr 202213.8314.2313.5114.0714.07786,000
05 Apr 202214.2514.4413.8013.8613.86896,100
04 Apr 202214.2214.6313.9814.2414.241,181,300
01 Apr 202214.2214.5614.0014.0714.071,635,200
31 Mar 202214.5714.8214.2414.2514.25529,000
30 Mar 202214.9515.3914.4214.5014.50375,300
29 Mar 202214.5515.1414.5515.0715.07498,900
28 Mar 202214.5314.8214.2214.4914.49418,800
25 Mar 202215.2515.2514.3914.4814.48371,700
24 Mar 202214.9215.2514.6115.1815.18347,000
23 Mar 202214.8115.1414.6014.6114.61296,000
22 Mar 202214.8015.3314.5615.2015.20558,600
21 Mar 202215.5715.5714.5414.6714.67526,400
18 Mar 202214.5015.7214.4515.5415.541,053,500
17 Mar 202213.8414.6413.7914.6314.63874,500
16 Mar 202213.2514.0312.8414.0114.01864,000
15 Mar 202213.7613.9512.8813.0213.02666,500
14 Mar 202214.0514.4013.2013.5113.511,031,000
11 Mar 202214.8414.9513.9713.9913.99593,100
10 Mar 202214.8715.1514.2814.7314.731,040,900
09 Mar 202213.7115.5113.7015.0815.081,338,100
08 Mar 202213.3514.3011.4113.4113.411,598,300
07 Mar 202214.8415.1814.6814.8514.85536,600
04 Mar 202214.9315.3114.7014.8414.84325,400
03 Mar 202215.5015.5614.8815.1615.16492,100
02 Mar 202215.6315.7715.1815.2915.29449,200
01 Mar 202215.8116.4215.3615.4915.49539,500
28 Feb 202216.0016.3015.5815.8415.84561,500
25 Feb 202217.2917.2915.3116.0016.00684,000
24 Feb 202215.3316.2015.0216.1516.15621,200
23 Feb 202216.3816.3815.5515.7015.70497,300
22 Feb 202216.1916.9216.1016.2516.25384,300
18 Feb 202216.0316.5715.9416.3616.36529,700
17 Feb 202216.4916.8215.7816.0916.091,097,100
16 Feb 202216.9617.1616.3316.9016.90740,800
15 Feb 202216.5417.2916.5417.1917.19413,000
14 Feb 202216.2916.6015.7516.1116.11451,500
11 Feb 202216.6816.9916.0416.2916.29390,900
10 Feb 202216.8117.6816.3916.6716.67592,300
09 Feb 202216.5117.3116.5117.1717.17508,500
08 Feb 202216.2216.6915.9016.3216.32501,000
07 Feb 202215.7216.5315.4716.3316.33537,500
04 Feb 202214.9416.1614.8115.7115.71768,400
03 Feb 202215.0415.8214.8814.9514.951,028,000
02 Feb 202215.4215.6814.9815.4415.441,603,100
01 Feb 202215.7316.0315.0215.3215.321,975,600
31 Jan 202214.6015.9214.5215.8615.861,438,500
28 Jan 202214.1514.7013.7414.6814.681,639,300
27 Jan 202215.1515.1913.7914.1014.101,014,600
26 Jan 202215.7816.1114.5714.9414.94877,200
25 Jan 202215.8115.8414.8415.2715.271,136,800
24 Jan 202215.2516.1214.3815.9215.92642,200
21 Jan 202215.5116.1615.3515.5415.54557,400
20 Jan 202216.4816.7615.6615.7315.73796,600
19 Jan 202216.1116.7716.0016.1716.17539,900
18 Jan 202217.0317.1515.9116.0316.03538,100
14 Jan 202216.7617.6516.5117.5117.51474,200
13 Jan 202217.5018.0916.9417.0717.07690,600
12 Jan 202218.6118.8517.4217.4817.48769,900
11 Jan 202217.6618.7617.4218.4618.461,611,300
10 Jan 202217.8417.9016.9717.5417.54527,800
07 Jan 202218.4418.6017.7517.9117.91540,500
06 Jan 202218.5518.8317.7518.4918.49606,700
05 Jan 202219.8620.4318.3718.4518.45776,900
04 Jan 202220.7820.9119.7419.9219.92514,500
03 Jan 202220.7121.2520.1920.7820.78739,600
31 Dec 202120.9021.6320.5520.6520.65445,200
30 Dec 202121.3222.0520.8820.9220.92495,000
29 Dec 202122.0022.2421.0921.2721.27364,900
28 Dec 202122.5723.3421.8221.8421.84418,200
27 Dec 202124.0024.0022.6022.6222.62448,900
23 Dec 202123.0923.8722.8723.7223.72384,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...