Alector, Inc. - Common Stock (ALEC)

1.5100
-0.1100 (-6.79%)
NASDAQ· Last Trade: Aug 1st, 1:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alector, Inc. - Common Stock (ALEC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.621.621.491.51548,2941.51
7/30/20261.521.671.511.62453,1531.62
7/29/20261.511.561.491.52307,8591.52
7/28/20261.511.541.481.52342,8061.52
7/27/20261.491.571.471.51229,0021.51
7/24/20261.501.511.461.48325,2951.48
7/23/20261.481.541.471.49607,1021.49
7/22/20261.531.531.491.53333,3411.53
7/21/20261.421.551.421.54499,6521.54
7/20/20261.491.501.421.43463,9101.43
7/17/20261.431.521.421.50500,1571.50
7/16/20261.401.501.391.47713,5801.47
7/15/20261.391.531.371.50719,6401.50
7/14/20261.531.531.371.39529,6511.39
7/13/20261.601.611.501.51775,9311.51
7/10/20261.631.661.481.61597,2191.61
7/09/20261.831.861.601.64589,1621.64
7/08/20261.901.941.801.83643,8171.83
7/07/20261.971.971.851.93416,1651.93
7/06/20262.062.061.931.94588,4861.94
7/02/20262.022.152.002.06394,0602.06
7/01/20261.992.071.962.01368,5342.01
6/30/20262.102.131.982.01609,3592.01
6/29/20261.882.091.772.08544,1712.08
6/26/20261.871.961.841.863,845,4981.86
6/25/20261.792.021.751.852,828,2581.85
6/24/20261.781.871.781.79510,4271.79
6/23/20261.751.871.721.83853,9991.83
6/22/20261.761.921.721.781,592,9961.78
6/18/20261.581.771.561.751,108,4481.75
6/17/20261.551.601.531.56496,0161.56
6/16/20261.471.551.411.54712,0301.54
6/15/20261.561.591.461.48629,5731.48
6/12/20261.581.601.531.53263,8311.53
6/11/20261.521.741.491.57428,2461.57
6/10/20261.691.691.491.52429,0211.52
6/09/20261.641.681.581.63439,4731.63
6/08/20261.651.671.571.64667,8351.64
6/05/20261.811.841.631.64364,3681.64
6/04/20261.791.921.791.81449,4441.81
6/03/20261.941.941.711.771,691,6861.77
6/02/20262.042.071.921.951,561,0151.95
6/01/20262.162.162.072.07705,7892.07
5/29/20262.152.252.052.16993,1922.16
5/28/20262.212.242.102.151,300,4702.15
5/27/20262.202.282.172.21462,4392.21
5/26/20262.212.322.122.19480,5702.19
5/22/20262.222.272.172.21328,0722.21
5/21/20262.112.242.012.21929,6752.21
5/20/20262.112.232.112.12898,4802.12
5/19/20262.102.162.022.11790,4272.11
5/18/20262.132.182.042.12814,4572.12
5/15/20262.242.282.142.161,104,5582.16
5/14/20262.242.372.202.30783,2092.30
5/13/20262.122.212.092.15459,2262.15
5/12/20262.032.212.032.16437,3392.16
5/11/20262.102.202.002.05389,0612.05
5/08/20262.122.332.092.10720,4532.10
5/07/20262.562.562.412.44276,5422.44
5/06/20262.582.702.562.57470,6462.57
5/05/20262.542.622.532.57361,2752.57
5/04/20262.352.542.352.51447,8562.51
5/01/20262.332.382.292.36420,3372.36