U.S. markets closed

Alector, Inc. (ALEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.77+1.01 (+3.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202131.7533.1531.0132.7732.77706,900
Jul 22, 202130.5033.5330.4631.7631.761,495,200
Jul 21, 202132.5132.5129.6830.2830.281,751,400
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, 202139.6039.7435.5036.9136.911,419,100
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
Apr 28, 202118.3018.9918.2018.8718.87289,500
Apr 27, 202119.4419.6318.4018.4618.46290,400
Apr 26, 202118.8719.6218.6819.4719.471,119,300
Apr 23, 202118.8319.3318.5318.7618.76354,700
Apr 22, 202117.8319.3317.7018.9018.90531,700
Apr 21, 202117.8918.1317.3618.1118.11347,300
Apr 20, 202117.8218.2617.5218.0018.00504,100
Apr 19, 202117.5718.1917.5317.8517.85445,200
Apr 16, 202118.4018.4517.0417.8017.80757,200
Apr 15, 202117.7718.8617.5218.4818.48528,500
Apr 14, 202117.4118.3717.2617.5717.57478,400
Apr 13, 202116.8117.5516.7517.5317.53615,200
Apr 12, 202117.4317.9516.7516.8016.80484,900
Apr 09, 202119.1919.1917.0817.3717.37972,700
Apr 08, 202119.2619.8519.2419.6319.63630,100
Apr 07, 202119.5019.8518.8119.2419.24496,900
Apr 06, 202119.5920.0019.2819.5419.54499,000
Apr 05, 202120.0320.0719.0519.7519.75668,600
Apr 01, 202120.3820.4519.5820.0020.00732,800
Mar 31, 202117.6820.2817.3320.1420.14928,400
Mar 30, 202116.9217.8316.3717.5217.52645,100
Mar 29, 202116.4917.2516.3617.0717.07924,100
Mar 26, 202116.0516.6615.7316.3516.35644,600
Mar 25, 202116.4216.7515.1315.8915.891,440,400
Mar 24, 202121.7321.7316.9617.0217.021,078,400
Mar 23, 202122.2122.4819.5019.7819.781,001,800
Mar 22, 202122.7523.9922.0722.2322.231,406,100
Mar 19, 202120.4921.6919.7921.0221.022,876,900
Mar 18, 202118.7318.9617.9017.9417.94391,900
Mar 17, 202118.2618.7318.0018.7118.71312,700
Mar 16, 202118.8518.9018.0018.4118.41413,600
Mar 15, 202118.9519.1418.2518.6618.66442,600
Mar 12, 202119.0519.1518.1019.0319.03407,400
Mar 11, 202117.6319.0617.6019.0519.05575,000
Mar 10, 202118.2218.5317.1817.5017.50372,600
Mar 09, 202117.5018.7517.1318.1318.13954,900
Mar 08, 202117.1818.1616.8317.0517.05637,400
Mar 05, 202116.5117.7216.0017.0717.071,039,100
Mar 04, 202116.3316.3315.1016.2516.25768,000
Mar 03, 202116.9117.1416.1016.4116.41396,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...