Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alector, Inc. (ALEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
6.23-0.08 (-1.27%)
At close: 04:00PM EDT
6.23 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20236.296.396.166.236.23257,882
Mar 27, 20236.156.436.116.316.31340,200
Mar 24, 20236.006.205.766.186.18935,100
Mar 23, 20235.926.045.825.945.94511,100
Mar 22, 20236.116.145.825.855.851,174,300
Mar 21, 20236.466.466.026.156.15484,700
Mar 20, 20236.296.606.186.396.39470,000
Mar 17, 20236.306.446.026.326.321,939,900
Mar 16, 20236.406.476.136.326.32401,000
Mar 15, 20236.496.616.356.456.45480,700
Mar 14, 20236.827.016.566.656.65688,600
Mar 13, 20236.376.786.346.676.67554,400
Mar 10, 20237.187.186.186.476.47788,700
Mar 09, 20237.247.377.067.167.16736,500
Mar 08, 20237.237.477.067.217.21366,600
Mar 07, 20237.277.357.167.227.22508,200
Mar 06, 20237.907.907.057.277.27700,600
Mar 03, 20238.368.367.757.897.89490,200
Mar 02, 20238.658.708.158.248.24534,000
Mar 01, 20238.428.828.338.808.80400,300
Feb 28, 20238.668.988.498.548.54453,800
Feb 27, 20238.889.138.648.728.72503,100
Feb 24, 20239.099.128.688.768.76351,500
Feb 23, 20239.389.419.029.279.27245,000
Feb 22, 20239.129.489.119.319.31574,400
Feb 21, 20239.629.828.969.099.09594,100
Feb 17, 20239.609.869.409.849.84371,800
Feb 16, 20239.359.769.329.549.54439,600
Feb 15, 20239.469.799.329.529.52464,300
Feb 14, 20239.589.719.309.519.51255,100
Feb 13, 20239.419.679.199.639.63250,300
Feb 10, 20239.419.629.319.439.43551,400
Feb 09, 20239.529.739.369.529.52686,700
Feb 08, 20239.689.749.279.369.36519,700
Feb 07, 20239.599.789.279.749.74505,400
Feb 06, 20239.459.749.339.609.60330,300
Feb 03, 20239.379.749.289.499.49628,600
Feb 02, 20239.259.619.079.569.56717,200
Feb 01, 20238.819.178.629.169.16731,400
Jan 31, 20238.678.928.678.828.82468,200
Jan 30, 20239.079.148.618.648.64322,600
Jan 27, 20238.959.288.959.169.16363,700
Jan 26, 20238.869.048.828.978.97361,400
Jan 25, 20238.478.818.198.808.801,114,900
Jan 24, 20238.368.718.158.578.57763,100
Jan 23, 20238.408.608.268.448.44635,700
Jan 20, 20238.568.608.308.408.40465,800
Jan 19, 20238.108.637.958.398.39658,700
Jan 18, 20238.448.748.108.178.17638,500
Jan 17, 20238.758.858.318.368.36554,700
Jan 13, 20238.588.968.548.728.72416,000
Jan 12, 20238.498.718.318.708.70419,700
Jan 11, 20238.308.628.128.478.47362,100
Jan 10, 20238.098.338.078.328.32438,500
Jan 09, 20238.458.457.978.118.111,254,400
Jan 06, 20238.808.907.998.258.251,054,700
Jan 05, 20239.189.338.708.768.76765,600
Jan 04, 20239.149.489.109.309.30544,200
Jan 03, 20239.319.399.029.109.10393,100
Dec 30, 20229.389.498.969.239.23506,900
Dec 29, 20228.909.598.759.489.48474,000
Dec 28, 20228.909.138.728.818.81532,400
Dec 27, 20228.759.068.698.908.90418,800
Dec 23, 20228.818.898.558.848.84505,700
Dec 22, 20228.678.908.628.858.85402,100
Dec 21, 20228.979.128.748.798.79415,700
Dec 20, 20228.779.108.718.958.95669,500
Dec 19, 20229.109.108.658.848.84531,900
Dec 16, 20228.719.158.609.079.071,087,100
Dec 15, 20229.069.348.728.848.84654,700
Dec 14, 20229.179.499.039.389.38603,900
Dec 13, 20229.479.488.739.219.21563,800
Dec 12, 20228.729.148.509.079.07431,700
Dec 09, 20228.588.808.418.648.64440,100
Dec 08, 20229.169.168.528.698.69339,200
Dec 07, 20229.379.618.939.099.09770,000
Dec 06, 20228.619.308.029.279.27700,800
Dec 05, 20228.978.978.448.668.66800,500
Dec 02, 20228.279.168.189.109.10576,700
Dec 01, 20228.448.568.298.448.44746,100
Nov 30, 20227.618.567.608.498.49928,500
Nov 29, 20227.457.637.337.527.52328,600
Nov 28, 20227.677.787.377.497.49398,200
Nov 25, 20227.797.927.717.757.7584,400
Nov 23, 20227.847.987.697.777.77336,100
Nov 22, 20227.677.997.477.857.85412,100
Nov 21, 20227.777.777.297.627.62412,200
Nov 18, 20228.128.127.597.777.77408,900
Nov 17, 20228.248.277.507.867.86674,700
Nov 16, 20228.608.728.388.498.49560,800
Nov 15, 20228.858.898.518.658.65645,400
Nov 14, 20228.508.978.178.578.57872,100
Nov 11, 20228.138.858.018.698.69600,900
Nov 10, 20227.308.277.008.238.231,395,100
Nov 09, 20228.548.546.846.886.88897,300
Nov 08, 20228.588.848.318.588.58458,900
Nov 07, 20228.358.598.168.438.43379,500
Nov 04, 20228.858.937.908.288.28691,900
Nov 03, 20228.869.048.548.618.61558,300
Nov 02, 20229.269.439.009.029.02416,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement