U.S. Markets open in 3 hrs 45 mins

Alector, Inc. (ALEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.81+1.35 (+5.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202128.0028.7026.4126.6426.6457,820,000
Sep 02, 202126.7329.3026.6727.8927.89104,740,000
Sep 01, 202127.2927.4926.4327.1727.1763,210,000
Aug 31, 202126.1527.1726.0627.0327.0383,380,000
Aug 30, 202127.1327.7026.1826.2726.2744,010,000
Aug 27, 202125.9627.7325.7927.2127.2167,850,000
Aug 26, 202126.1027.1025.8926.0426.0430,560,000
Aug 25, 202126.1527.0726.0426.3726.3730,440,000
Aug 24, 202126.0426.5825.2926.4326.4339,490,000
Aug 23, 202124.8926.7024.4026.1726.1761,540,000
Aug 20, 202124.6025.1124.4624.5124.5152,030,000
Aug 19, 202125.4726.0824.7024.8024.8049,060,000
Aug 18, 202127.1727.3925.8425.9725.9747,440,000
Aug 17, 202127.3628.6026.6827.1327.1379,900,000
Aug 16, 202128.3028.3027.1427.4827.4847,330,000
Aug 13, 202127.9729.2227.2728.3228.3250,780,000
Aug 12, 202127.2128.3327.0727.9127.9149,800,000
Aug 11, 202127.0927.9426.6527.4627.4647,950,000
Aug 10, 202127.0827.4226.0326.8026.8049,210,000
Aug 09, 202127.4927.9226.6926.8326.8356,220,000
Aug 06, 202128.3328.8027.2127.6227.6262,020,000
Aug 05, 202127.8528.6727.0628.5928.5998,240,000
Aug 04, 202127.0027.9225.2927.7427.7494,910,000
Aug 03, 202125.3126.2424.4525.7925.79945,500
Aug 02, 2021------
Jul 30, 202124.0124.8123.3224.0324.031,315,900
Jul 29, 202130.5231.2423.7724.0724.072,787,200
Jul 28, 202129.9531.0529.5030.5030.50871,000
Jul 27, 202130.0630.7029.3929.9429.94932,600
Jul 26, 202133.6135.1429.5530.4330.431,414,300
Jul 23, 202131.7533.1531.0132.7732.77708,900
Jul 22, 202130.5033.5330.4631.7631.761,495,200
Jul 21, 202132.5132.5129.6830.2830.281,756,700
Jul 20, 202131.4532.9831.4532.5432.54712,600
Jul 19, 202132.8333.4031.0031.3031.301,163,500
Jul 16, 202133.8034.2532.9033.1133.11769,100
Jul 15, 202135.4436.4433.0533.4033.401,145,400
Jul 14, 202137.8739.2236.0136.2736.27975,800
Jul 13, 202136.6737.4236.1337.3137.31659,100
Jul 12, 202136.2837.8736.2436.5936.59710,100
Jul 09, 202139.6039.7435.5036.9136.911,419,900
Jul 08, 202137.7139.4936.4939.1339.131,490,800
Jul 07, 202138.9839.7036.5139.4939.492,685,100
Jul 06, 202134.3740.3934.3239.4439.447,285,400
Jul 02, 202131.7943.3230.8335.2135.2139,111,100
Jul 01, 202120.9022.4920.7122.4122.41411,600
Jun 30, 202120.5721.3420.3720.8320.83390,400
Jun 29, 202120.8320.9920.4420.6220.62264,000
Jun 28, 202121.6421.9920.9220.9420.94280,100
Jun 25, 202120.9621.5420.7521.2721.271,725,300
Jun 24, 202121.0521.8220.6121.0021.00486,300
Jun 23, 202121.5622.1020.1520.8620.86534,000
Jun 22, 202121.9022.1020.7521.3021.30499,100
Jun 21, 202121.5022.7221.0822.1522.15508,400
Jun 18, 202121.0121.2920.3321.2321.231,127,600
Jun 17, 202122.4022.5020.7921.3721.37527,500
Jun 16, 202122.5023.4221.8722.4322.431,793,000
Jun 15, 202121.2022.5421.2022.4822.48930,100
Jun 14, 202120.2121.2419.6321.1921.19610,400
Jun 11, 202119.3619.8718.8519.6219.62413,800
Jun 10, 202119.3419.8519.0519.4119.41390,100
Jun 09, 202119.0119.7918.9019.3819.38479,000
Jun 08, 202120.9921.0818.5918.9718.97746,600
Jun 07, 202119.5021.6819.4621.0321.031,113,600
Jun 04, 202119.8520.2519.3719.5419.54415,600
Jun 03, 202117.8819.7217.8819.5719.57503,100
Jun 02, 202117.7718.4617.6218.2118.21923,000
Jun 01, 202118.0118.2117.7317.9417.94557,100
May 28, 202118.0818.5017.6617.8017.80324,900
May 27, 202118.1118.3117.8618.1318.13487,000
May 26, 202117.5218.0317.4018.0218.02308,200
May 25, 202117.6718.0217.4317.6217.62346,400
May 24, 202118.2018.7417.6317.6917.69266,800
May 21, 202117.3918.3717.1218.1418.14312,200
May 20, 202117.4317.7516.7517.2717.27370,500
May 19, 202117.2117.9916.9017.4417.44360,000
May 18, 202117.5018.1317.4117.6117.61403,200
May 17, 202116.9117.4816.2517.4617.46405,300
May 14, 202115.5117.0415.5117.0017.00496,900
May 13, 202116.7517.0315.0415.5015.50923,500
May 12, 202116.4217.2316.4216.7916.79616,600
May 11, 202115.3516.9815.3116.7216.72516,200
May 10, 202116.1716.4515.6316.1216.12475,100
May 07, 202116.9717.3916.1216.3516.35800,400
May 06, 202115.8817.1215.8816.9716.97450,000
May 05, 202118.4218.5015.6315.7115.71642,100
May 04, 202118.5919.0018.3618.4118.411,377,100
May 03, 202119.6019.7518.8818.8818.88462,700
Apr 30, 202118.5619.6818.5619.5019.50423,800
Apr 29, 202118.8819.3418.5119.2219.22305,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...