ALEC - Alector, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202024.7726.0724.4025.7325.73912,800
Jan 24, 202023.8024.9923.7024.5524.55662,100
Jan 23, 202025.2125.4523.2423.2723.27988,200
Jan 22, 202022.0123.1821.7122.9322.93412,100
Jan 21, 202021.2022.1320.9921.9921.99339,300
Jan 17, 202020.0621.8419.8621.3821.38568,400
Jan 16, 202019.1920.0419.0619.8919.89328,700
Jan 15, 202018.4419.1718.2018.9118.91383,500
Jan 14, 202017.5618.4817.1718.4418.44301,800
Jan 13, 202018.5318.5417.4917.7217.72328,200
Jan 10, 202018.9819.3418.4018.5318.53246,200
Jan 09, 202018.3620.0018.2418.9018.90827,000
Jan 08, 202016.5818.3516.5518.2218.22246,900
Jan 07, 202016.4516.7116.1716.5716.57228,500
Jan 06, 202015.9916.6515.6416.4216.42210,700
Jan 03, 202016.2916.5016.0216.2516.25242,900
Jan 02, 202017.3417.5016.2716.5816.58194,200
Dec 31, 201916.8317.4216.5017.2317.23277,900
Dec 30, 201917.6617.6616.7516.8716.87219,200
Dec 27, 201918.1918.2016.9217.6017.60309,700
Dec 26, 201919.4919.5318.0818.1718.17224,500
Dec 24, 201919.5219.7319.2219.5019.50232,700
Dec 23, 201919.6420.3319.3019.5019.50481,300
Dec 20, 201919.5821.0319.3319.5019.502,309,100
Dec 19, 201919.3219.5918.8219.5419.54304,300
Dec 18, 201919.4819.6718.9519.3219.32453,500
Dec 17, 201920.2720.5820.0220.1920.19235,100
Dec 16, 201920.3620.5519.9420.3020.30334,400
Dec 13, 201919.8920.3319.6420.2120.21224,200
Dec 12, 201919.1820.4619.1819.9319.93300,300
Dec 11, 201919.6019.8118.8319.1119.11167,000
Dec 10, 201919.5920.0219.5019.5519.55236,500
Dec 09, 201920.4121.0019.1919.6319.63253,200
Dec 06, 201920.0120.1219.5219.7619.76447,700
Dec 05, 201919.8120.0919.1019.3919.39268,400
Dec 04, 201919.7020.0019.1319.6219.62350,600
Dec 03, 201918.3119.8817.9219.4419.44321,900
Dec 02, 201918.6118.9017.8818.6218.62431,000
Nov 29, 201918.9119.4618.6218.6418.64194,000
Nov 27, 201918.3019.2518.1718.9218.92415,700
Nov 26, 201916.4918.6716.2618.1618.161,528,600
Nov 25, 201915.9916.7415.7016.5116.51749,200
Nov 22, 201916.0216.3715.7215.8415.84339,100
Nov 21, 201915.9916.1815.2515.8315.83404,000
Nov 20, 201915.5015.8214.9215.8015.80516,000
Nov 19, 201915.9415.9515.3215.4815.48262,000
Nov 18, 201916.0516.0515.3515.8715.87264,100
Nov 15, 201915.7016.1715.4515.9815.98871,400
Nov 14, 201915.5916.0615.3315.5115.51447,700
Nov 13, 201916.1116.5515.5515.6615.66253,700
Nov 12, 201916.7316.8016.1916.3116.31286,200
Nov 11, 201917.0217.1416.4916.6816.68282,100
Nov 08, 201917.7017.9116.9017.1117.11170,900
Nov 07, 201917.3518.0617.0317.8517.85234,000
Nov 06, 201917.1117.2416.4517.1517.15145,800
Nov 05, 201917.3517.4816.7017.1017.10219,100
Nov 04, 201917.0017.3216.5917.2517.25144,100
Nov 01, 201917.1417.5815.9716.8416.84253,400
Oct 31, 201917.2617.3116.3716.8416.84267,500
Oct 30, 201916.8317.6616.7117.3817.38227,700
Oct 29, 201916.1517.0415.5716.9416.94223,900
Oct 28, 201916.1916.7516.0316.1916.19185,800
Oct 25, 201915.9316.1415.4916.0016.00252,100
Oct 24, 201916.0116.0515.4715.9515.95247,600
Oct 23, 201915.9916.7915.8816.1216.12198,900
Oct 22, 201915.0016.1015.0016.0016.00328,000
Oct 21, 201914.5215.1314.2515.0115.01140,800
Oct 18, 201914.8815.0113.9914.3914.39163,400
Oct 17, 201914.9315.4814.8115.0515.05138,300
Oct 16, 201914.6615.0014.5614.8914.89154,500
Oct 15, 201914.7414.9714.3314.7114.71193,100
Oct 14, 201915.0015.0114.6014.6814.68176,900
Oct 11, 201914.7115.3414.6615.0215.02298,000
Oct 10, 201914.1614.6914.0914.5314.53223,800
Oct 09, 201914.4014.7714.1014.1714.17246,500
Oct 08, 201914.5314.5314.0014.2614.26167,300
Oct 07, 201914.5214.9714.4414.7514.75183,200
Oct 04, 201914.4814.6514.1514.5114.51227,400
Oct 03, 201914.3614.5914.0414.4814.48216,400
Oct 02, 201914.1214.4513.7114.3814.38356,200
Oct 01, 201914.3914.9813.9514.2014.20222,000
Sep 30, 201914.9815.1213.7114.4214.42357,800
Sep 27, 201915.0115.4714.7615.0215.02482,300
Sep 26, 201916.8116.9015.0015.1015.10320,600
Sep 25, 201917.9118.2516.8416.9316.93420,300
Sep 24, 201919.0119.1017.8817.8817.88633,700
Sep 23, 201920.0020.0018.8819.0919.09936,000
Sep 20, 201918.6020.0018.4419.9219.923,273,500
Sep 19, 201919.2419.2718.4018.5018.50798,200
Sep 18, 201919.5519.8919.1219.2319.23992,200
Sep 17, 201919.3019.8319.1319.5919.59384,000
Sep 16, 201919.0319.5018.5119.3719.37389,400
Sep 13, 201919.6919.9518.6518.9918.99425,000
Sep 12, 201919.4619.9718.9419.5619.56386,900
Sep 11, 201919.2519.9718.8319.8019.80390,600
Sep 10, 201917.1819.5617.0019.2319.23652,600
Sep 09, 201916.5418.0516.1717.3217.32458,500
Sep 06, 201916.5216.9516.3016.5416.54199,900
Sep 05, 201916.3916.7216.2116.6016.60235,100
Sep 04, 201915.6916.8915.4916.1416.14346,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...