Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Alector (ALEC) Historical Prices

ALEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.202.252.092.212.21-1.34%1,110,2580.33
Oct 29, 20262.252.322.202.242.24-0.44%1,460,0670.44
Oct 28, 20262.082.262.052.252.25+7.14%1,907,9490.58
Oct 27, 20261.822.121.822.102.10+14.75%4,568,0881.41
Oct 26, 20261.851.941.791.831.83+0.00%2,658,1680.83
Oct 23, 20261.811.841.721.831.83+0.00%1,113,8550.35
Oct 22, 20261.861.881.741.831.83-2.14%1,479,7120.47
Oct 21, 20261.972.001.851.871.87-5.08%1,141,6200.36
Oct 20, 20261.962.041.921.971.97+1.03%2,021,3590.65
Oct 19, 20261.851.991.771.951.95+5.98%2,366,4480.77
Oct 16, 20262.182.181.791.841.84-3.66%5,150,7761.71
Oct 15, 20261.921.951.851.911.91+1.60%1,630,3770.54
Oct 14, 20261.841.921.821.881.88+0.53%2,912,3750.98
Oct 13, 20262.072.081.781.871.87-10.10%2,843,5920.97
Oct 12, 20262.082.142.022.082.08+0.00%1,630,3420.56
Oct 09, 20262.012.152.002.082.08+2.97%3,118,4901.09
Oct 08, 20261.902.061.882.022.02+5.21%6,453,3072.32
Oct 07, 20261.781.921.731.921.92+6.08%3,972,7271.46
Oct 06, 20262.082.231.751.811.81-9.05%10,177,2703.95
Oct 05, 20262.732.731.961.991.99+9.94%89,251,53976.33
Oct 02, 20261.891.971.801.811.81-2.69%1,170,9101.01
Oct 01, 20261.821.911.811.861.86+0.54%774,3910.67
Sep 30, 20261.881.951.831.851.85-1.07%792,6970.69
Sep 29, 20261.951.951.861.871.87-2.60%960,7390.85
Sep 28, 20261.921.961.861.921.92-1.54%713,3430.63
Sep 25, 20261.922.051.901.951.95+1.56%1,024,5650.91
Sep 24, 20262.022.051.911.921.92-4.95%849,5470.76
Sep 23, 20262.002.021.952.022.02+0.50%1,182,7491.02
Sep 22, 20261.972.041.932.012.01+4.15%1,464,2011.24
Sep 21, 20261.901.951.851.931.93+1.05%1,281,1871.10
Sep 18, 20261.851.911.791.911.91+3.24%2,119,0321.85
Sep 17, 20261.961.971.831.851.85-3.90%931,2330.80
Sep 16, 20262.062.061.911.931.93-5.41%622,2630.53
Sep 15, 20262.192.211.992.042.04-7.92%715,9050.62
Sep 14, 20262.152.232.102.212.21+3.27%2,467,7552.18
Sep 11, 20262.172.222.022.142.14+0.00%4,699,0464.39
Sep 10, 20262.222.242.002.142.14-5.73%3,781,8173.73
Sep 09, 20262.472.472.252.272.27-8.10%505,8010.50
Sep 08, 20262.382.612.332.472.47+0.41%916,8540.91
Sep 07, 20262.522.582.442.462.46+0.00%00.00
Sep 04, 20262.522.582.442.462.46-1.99%496,6010.49
Sep 03, 20262.702.752.442.512.51-7.72%2,680,5602.74
Sep 02, 20262.402.762.402.722.72+13.33%1,672,7781.75
Sep 01, 20262.242.492.222.402.40+6.19%482,2540.49
Aug 31, 20262.322.352.232.262.26-3.42%610,0590.61
Aug 28, 20262.392.442.322.342.34-2.09%542,2210.54
Aug 27, 20262.442.502.392.392.39-2.85%706,9640.71
Aug 26, 20262.382.522.262.462.46+4.24%996,4940.99
Aug 25, 20262.322.462.282.362.36+2.61%557,0260.56
Aug 24, 20262.362.472.292.302.30-2.54%738,1440.74