Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alector Inc
(NQ:
ALEC
)
4.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
5.130
5.330
5.080
5.200
472,075
+0.04(+0.78%)
Oct 30, 2023
5.140
5.340
5.100
5.160
367,115
+0.03(+0.58%)
Oct 27, 2023
5.320
5.340
4.880
5.130
759,262
-0.15(-2.84%)
Oct 26, 2023
5.160
5.370
5.040
5.280
402,939
+0.16(+3.13%)
Oct 25, 2023
5.230
5.260
5.060
5.120
423,799
-0.16(-3.03%)
Oct 24, 2023
5.210
5.445
5.205
5.280
476,889
+0.13(+2.52%)
Oct 23, 2023
5.260
5.350
5.100
5.150
429,114
-0.14(-2.65%)
Oct 20, 2023
5.230
5.360
5.110
5.290
374,450
+0.09(+1.73%)
Oct 19, 2023
5.640
5.640
5.130
5.200
375,763
-0.49(-8.61%)
Oct 18, 2023
6.100
6.100
5.655
5.690
334,810
-0.35(-5.79%)
Oct 17, 2023
6.060
6.360
5.900
6.040
428,463
-0.05(-0.82%)
Oct 16, 2023
5.970
6.300
5.820
6.090
1,028,450
+0.09(+1.50%)
Oct 13, 2023
5.860
6.020
5.700
6.000
1,141,563
+0.18(+3.09%)
Oct 12, 2023
6.170
6.220
5.722
5.820
603,102
-0.46(-7.32%)
Oct 11, 2023
6.290
6.400
6.120
6.280
307,337
-0.03(-0.48%)
Oct 10, 2023
6.240
6.430
6.188
6.310
361,448
+0.10(+1.61%)
Oct 09, 2023
6.760
6.760
6.190
6.210
408,548
-0.47(-7.04%)
Oct 06, 2023
6.410
6.700
6.350
6.680
416,942
+0.20(+3.09%)
Oct 05, 2023
6.070
6.550
6.010
6.480
551,886
+0.39(+6.40%)
Oct 04, 2023
6.210
6.210
5.940
6.090
530,366
-0.17(-2.72%)
Oct 03, 2023
6.140
6.290
5.940
6.260
475,917
+0.07(+1.13%)
Oct 02, 2023
6.460
6.462
6.090
6.190
535,272
-0.29(-4.48%)
Sep 29, 2023
6.700
6.760
6.370
6.480
545,909
-0.21(-3.14%)
Sep 28, 2023
6.580
6.790
6.309
6.690
577,150
+0.09(+1.36%)
Sep 27, 2023
6.390
6.700
6.355
6.600
616,746
+0.17(+2.56%)
Sep 26, 2023
6.970
7.010
6.320
6.435
766,618
-0.55(-7.81%)
Sep 25, 2023
6.230
7.000
6.430
6.980
2,792,677
+0.10(+1.45%)
Sep 22, 2023
6.340
6.930
6.280
6.880
1,113,908
+0.85(+14.10%)
Sep 21, 2023
6.020
6.110
5.820
6.030
550,727
-0.04(-0.66%)
Sep 20, 2023
6.560
6.570
6.010
6.070
1,079,252
-0.51(-7.75%)
Sep 19, 2023
6.140
6.600
6.050
6.580
1,956,745
+0.45(+7.34%)
Sep 18, 2023
6.540
6.540
6.130
6.130
758,046
-0.43(-6.55%)
Sep 15, 2023
6.390
6.630
6.350
6.560
1,196,204
+0.19(+2.98%)
Sep 14, 2023
6.130
6.450
5.980
6.370
862,694
+0.25(+4.08%)
Sep 13, 2023
6.080
6.310
5.960
6.120
718,587
+0.09(+1.49%)
Sep 12, 2023
5.860
6.150
5.845
6.030
1,153,032
+0.20(+3.43%)
Sep 11, 2023
5.740
5.870
5.530
5.830
1,630,089
+0.13(+2.28%)
Sep 08, 2023
5.620
5.710
5.430
5.700
416,138
+0.09(+1.60%)
Sep 07, 2023
5.190
5.750
5.165
5.610
618,306
+0.36(+6.76%)
Sep 06, 2023
5.180
5.270
5.005
5.255
580,315
+0.06(+1.15%)
Sep 05, 2023
5.530
5.530
4.980
5.195
884,126
-0.38(-6.73%)
Sep 01, 2023
5.510
5.710
5.485
5.570
406,605
+0.12(+2.20%)
Aug 31, 2023
5.670
5.760
5.440
5.450
2,126,011
-0.20(-3.54%)
Aug 30, 2023
5.650
5.820
5.560
5.650
403,951
-0.01(-0.18%)
Aug 29, 2023
5.720
5.749
5.560
5.660
286,769
-0.04(-0.70%)
Aug 28, 2023
5.950
6.210
5.660
5.700
378,498
-0.20(-3.39%)
Aug 25, 2023
5.930
6.030
5.635
5.900
521,070
+0.01(+0.08%)
Aug 24, 2023
6.340
6.350
5.810
5.895
331,419
-0.43(-6.72%)
Aug 23, 2023
6.640
6.905
6.295
6.320
454,408
-0.42(-6.23%)
Aug 22, 2023
7.060
7.070
6.720
6.740
348,385
-0.29(-4.13%)
Aug 21, 2023
7.150
7.220
6.850
7.030
323,516
-0.14(-1.95%)
Aug 18, 2023
6.970
7.255
6.901
7.170
203,814
+0.12(+1.70%)
Aug 17, 2023
7.160
7.280
7.020
7.050
218,876
-0.09(-1.26%)
Aug 16, 2023
7.430
7.520
7.110
7.140
239,950
-0.34(-4.55%)
Aug 15, 2023
7.490
7.600
7.350
7.480
249,676
-0.02(-0.27%)
Aug 14, 2023
7.460
7.530
7.280
7.500
253,650
+0.04(+0.54%)
Aug 11, 2023
7.580
7.750
7.440
7.460
1,592,934
-0.17(-2.23%)
Aug 10, 2023
7.540
7.900
7.540
7.630
561,798
+0.14(+1.87%)
Aug 09, 2023
7.430
7.620
7.300
7.490
702,355
+0.07(+0.94%)
Aug 08, 2023
7.270
7.510
7.100
7.420
568,219
+0.06(+0.82%)
Aug 07, 2023
8.410
8.680
7.310
7.360
1,329,351
-1.41(-16.08%)
Aug 04, 2023
7.270
9.065
6.995
8.770
2,118,848
+2.14(+32.38%)
Aug 03, 2023
6.600
6.730
6.530
6.625
230,038
+0.03(+0.38%)
Aug 02, 2023
6.840
6.840
6.535
6.600
403,146
-0.31(-4.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.