Alector, Inc. (ALEC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.06 | 5.21 | 4.95 | 5.09 | 5.09 | 454,457 |
| Apr 18, 2024 | 5.06 | 5.27 | 5.05 | 5.09 | 5.09 | 413,000 |
| Apr 17, 2024 | 5.33 | 5.33 | 5.06 | 5.07 | 5.07 | 561,500 |
| Apr 16, 2024 | 5.61 | 5.61 | 5.27 | 5.31 | 5.31 | 353,200 |
| Apr 15, 2024 | 6.00 | 6.00 | 5.59 | 5.64 | 5.64 | 375,100 |
| Apr 12, 2024 | 6.22 | 6.24 | 5.82 | 6.02 | 6.02 | 835,900 |
| Apr 11, 2024 | 5.90 | 6.25 | 5.87 | 6.23 | 6.23 | 791,900 |
| Apr 10, 2024 | 5.76 | 5.91 | 5.70 | 5.85 | 5.85 | 2,521,700 |
| Apr 09, 2024 | 5.83 | 6.13 | 5.83 | 6.05 | 6.05 | 488,200 |
| Apr 08, 2024 | 5.84 | 5.90 | 5.73 | 5.81 | 5.81 | 748,900 |
| Apr 05, 2024 | 5.84 | 5.85 | 5.59 | 5.84 | 5.84 | 425,700 |
| Apr 04, 2024 | 5.98 | 6.04 | 5.74 | 5.76 | 5.76 | 463,000 |
| Apr 03, 2024 | 5.76 | 5.90 | 5.70 | 5.89 | 5.89 | 481,900 |
| Apr 02, 2024 | 6.01 | 6.02 | 5.71 | 5.82 | 5.82 | 513,300 |
| Apr 01, 2024 | 6.03 | 6.22 | 5.91 | 6.16 | 6.16 | 441,300 |
| Mar 28, 2024 | 6.08 | 6.18 | 5.95 | 6.02 | 6.02 | 406,600 |
| Mar 27, 2024 | 6.02 | 6.17 | 5.91 | 6.08 | 6.08 | 285,300 |
| Mar 26, 2024 | 6.03 | 6.18 | 5.89 | 5.96 | 5.96 | 371,900 |
| Mar 25, 2024 | 5.96 | 6.13 | 5.89 | 5.97 | 5.97 | 334,600 |
| Mar 22, 2024 | 6.21 | 6.21 | 5.97 | 5.98 | 5.98 | 337,700 |
| Mar 21, 2024 | 6.31 | 6.48 | 6.21 | 6.23 | 6.23 | 553,500 |
| Mar 20, 2024 | 6.14 | 6.27 | 6.01 | 6.22 | 6.22 | 412,000 |
| Mar 19, 2024 | 5.95 | 6.30 | 5.93 | 6.20 | 6.20 | 658,900 |
| Mar 18, 2024 | 6.21 | 6.21 | 5.82 | 6.00 | 6.00 | 705,900 |
| Mar 15, 2024 | 6.04 | 6.30 | 5.95 | 6.12 | 6.12 | 2,532,400 |
| Mar 14, 2024 | 6.13 | 6.24 | 6.01 | 6.05 | 6.05 | 581,200 |
| Mar 13, 2024 | 5.94 | 6.23 | 5.87 | 6.21 | 6.21 | 848,300 |
| Mar 12, 2024 | 6.45 | 6.49 | 5.88 | 5.89 | 5.89 | 692,700 |
| Mar 11, 2024 | 6.64 | 6.73 | 6.29 | 6.42 | 6.42 | 511,100 |
| Mar 08, 2024 | 6.73 | 6.97 | 6.53 | 6.64 | 6.64 | 570,500 |
| Mar 07, 2024 | 6.88 | 7.10 | 6.55 | 6.58 | 6.58 | 550,800 |
| Mar 06, 2024 | 6.87 | 6.92 | 6.63 | 6.85 | 6.85 | 507,000 |
| Mar 05, 2024 | 6.89 | 7.04 | 6.70 | 6.74 | 6.74 | 423,800 |
| Mar 04, 2024 | 7.41 | 7.45 | 6.66 | 6.97 | 6.97 | 703,500 |
| Mar 01, 2024 | 7.06 | 7.57 | 7.05 | 7.41 | 7.41 | 1,639,100 |
| Feb 29, 2024 | 7.19 | 7.35 | 6.90 | 6.97 | 6.97 | 719,000 |
| Feb 28, 2024 | 7.00 | 7.58 | 6.90 | 6.99 | 6.99 | 944,600 |
| Feb 27, 2024 | 6.49 | 7.06 | 6.49 | 7.01 | 7.01 | 726,500 |
| Feb 26, 2024 | 6.23 | 6.62 | 6.23 | 6.48 | 6.48 | 458,200 |
| Feb 23, 2024 | 6.56 | 6.61 | 6.36 | 6.41 | 6.41 | 1,086,900 |
| Feb 22, 2024 | 6.18 | 6.49 | 6.14 | 6.47 | 6.47 | 650,100 |
| Feb 21, 2024 | 6.25 | 6.29 | 6.05 | 6.21 | 6.21 | 395,900 |
| Feb 20, 2024 | 6.29 | 6.54 | 6.26 | 6.34 | 6.34 | 460,300 |
| Feb 16, 2024 | 6.39 | 6.43 | 6.24 | 6.37 | 6.37 | 419,000 |
| Feb 15, 2024 | 6.35 | 6.51 | 6.33 | 6.49 | 6.49 | 574,400 |
| Feb 14, 2024 | 6.17 | 6.35 | 6.10 | 6.27 | 6.27 | 368,300 |
| Feb 13, 2024 | 6.30 | 6.37 | 5.95 | 6.04 | 6.04 | 578,500 |
| Feb 12, 2024 | 6.47 | 6.53 | 6.31 | 6.52 | 6.52 | 653,000 |
| Feb 09, 2024 | 6.35 | 6.45 | 6.19 | 6.45 | 6.45 | 394,300 |
| Feb 08, 2024 | 6.40 | 6.55 | 6.13 | 6.25 | 6.25 | 600,600 |
| Feb 07, 2024 | 6.17 | 6.51 | 5.90 | 6.40 | 6.40 | 1,458,100 |
| Feb 06, 2024 | 6.00 | 6.13 | 5.89 | 6.04 | 6.04 | 842,500 |
| Feb 05, 2024 | 5.73 | 6.05 | 5.64 | 5.99 | 5.99 | 807,700 |
| Feb 02, 2024 | 6.00 | 6.10 | 5.58 | 5.83 | 5.83 | 999,100 |
| Feb 01, 2024 | 6.00 | 6.28 | 5.86 | 6.11 | 6.11 | 696,700 |
| Jan 31, 2024 | 5.65 | 6.30 | 5.65 | 5.96 | 5.96 | 1,577,900 |
| Jan 30, 2024 | 6.20 | 6.20 | 5.66 | 5.69 | 5.69 | 1,325,300 |
| Jan 29, 2024 | 6.03 | 6.21 | 5.80 | 6.20 | 6.20 | 487,300 |
| Jan 26, 2024 | 6.24 | 6.40 | 6.01 | 6.04 | 6.04 | 353,300 |
| Jan 25, 2024 | 6.21 | 6.31 | 5.93 | 6.07 | 6.07 | 482,600 |
| Jan 24, 2024 | 6.24 | 6.37 | 6.07 | 6.15 | 6.15 | 481,100 |
| Jan 23, 2024 | 6.06 | 6.20 | 5.93 | 6.14 | 6.14 | 760,300 |
| Jan 22, 2024 | 5.93 | 6.07 | 5.78 | 5.95 | 5.95 | 766,500 |
| Jan 19, 2024 | 5.76 | 5.95 | 5.49 | 5.88 | 5.88 | 885,500 |
| Jan 18, 2024 | 6.65 | 6.65 | 5.72 | 5.77 | 5.77 | 1,064,300 |
| Jan 17, 2024 | 6.50 | 6.73 | 6.35 | 6.57 | 6.57 | 1,827,800 |
| Jan 16, 2024 | 7.63 | 7.78 | 7.32 | 7.64 | 7.64 | 338,000 |
| Jan 12, 2024 | 7.71 | 8.03 | 7.62 | 7.78 | 7.78 | 279,500 |
| Jan 11, 2024 | 7.82 | 7.93 | 7.50 | 7.61 | 7.61 | 947,600 |
| Jan 10, 2024 | 8.05 | 8.16 | 7.66 | 7.94 | 7.94 | 469,000 |
| Jan 09, 2024 | 8.22 | 8.90 | 8.06 | 8.08 | 8.08 | 1,035,900 |
| Jan 08, 2024 | 7.48 | 8.10 | 7.20 | 8.04 | 8.04 | 438,600 |
| Jan 05, 2024 | 7.91 | 7.91 | 7.46 | 7.49 | 7.49 | 374,000 |
| Jan 04, 2024 | 7.76 | 8.07 | 7.68 | 7.98 | 7.98 | 276,700 |
| Jan 03, 2024 | 7.90 | 8.01 | 7.62 | 7.69 | 7.69 | 385,600 |
| Jan 02, 2024 | 7.89 | 8.24 | 7.75 | 7.99 | 7.99 | 704,500 |
| Dec 29, 2023 | 8.01 | 8.06 | 7.81 | 7.98 | 7.98 | 373,000 |
| Dec 28, 2023 | 7.91 | 8.09 | 7.82 | 8.00 | 8.00 | 459,700 |
| Dec 27, 2023 | 8.09 | 8.25 | 7.77 | 7.95 | 7.95 | 377,000 |
| Dec 26, 2023 | 8.02 | 8.16 | 7.92 | 8.00 | 8.00 | 377,800 |
| Dec 22, 2023 | 8.12 | 8.47 | 7.94 | 8.01 | 8.01 | 425,200 |
| Dec 21, 2023 | 8.07 | 8.35 | 7.89 | 7.99 | 7.99 | 412,700 |
| Dec 20, 2023 | 8.36 | 8.47 | 7.84 | 7.88 | 7.88 | 824,500 |
| Dec 19, 2023 | 8.31 | 8.76 | 8.27 | 8.39 | 8.39 | 899,900 |
| Dec 18, 2023 | 8.17 | 8.34 | 7.88 | 8.16 | 8.16 | 817,500 |
| Dec 15, 2023 | 8.15 | 8.69 | 8.00 | 8.28 | 8.28 | 1,454,200 |
| Dec 14, 2023 | 7.88 | 8.40 | 7.56 | 8.00 | 8.00 | 2,096,700 |
| Dec 13, 2023 | 6.64 | 6.99 | 6.44 | 6.90 | 6.90 | 875,500 |
| Dec 12, 2023 | 6.35 | 6.73 | 6.21 | 6.65 | 6.65 | 534,600 |
| Dec 11, 2023 | 6.12 | 6.34 | 5.97 | 6.23 | 6.23 | 617,700 |
| Dec 08, 2023 | 5.74 | 6.39 | 5.65 | 6.12 | 6.12 | 668,300 |
| Dec 07, 2023 | 5.63 | 5.95 | 5.63 | 5.80 | 5.80 | 440,300 |
| Dec 06, 2023 | 5.55 | 5.81 | 5.48 | 5.64 | 5.64 | 395,900 |
| Dec 05, 2023 | 5.49 | 5.72 | 5.42 | 5.49 | 5.49 | 824,900 |
| Dec 04, 2023 | 5.32 | 5.68 | 5.23 | 5.62 | 5.62 | 774,300 |
| Dec 01, 2023 | 5.38 | 5.63 | 5.13 | 5.56 | 5.56 | 484,700 |
| Nov 30, 2023 | 5.53 | 5.64 | 5.34 | 5.42 | 5.42 | 869,200 |
| Nov 29, 2023 | 5.10 | 5.63 | 5.10 | 5.43 | 5.43 | 547,300 |
| Nov 28, 2023 | 4.94 | 5.21 | 4.78 | 5.16 | 5.16 | 552,100 |
| Nov 27, 2023 | 4.93 | 5.08 | 4.75 | 4.96 | 4.96 | 667,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.