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
)
4.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023
8.010
8.060
7.810
7.980
372,954
-0.02(-0.25%)
Dec 28, 2023
7.910
8.090
7.820
8.000
459,687
+0.05(+0.63%)
Dec 27, 2023
8.090
8.249
7.770
7.950
377,020
-0.05(-0.62%)
Dec 26, 2023
8.020
8.165
7.920
8.000
377,866
-0.01(-0.12%)
Dec 22, 2023
8.120
8.470
7.940
8.010
425,224
+0.02(+0.25%)
Dec 21, 2023
8.070
8.345
7.890
7.990
412,733
+0.11(+1.40%)
Dec 20, 2023
8.360
8.470
7.840
7.880
824,472
-0.51(-6.08%)
Dec 19, 2023
8.310
8.760
8.275
8.390
899,889
+0.23(+2.82%)
Dec 18, 2023
8.170
8.340
7.880
8.160
817,453
-0.12(-1.45%)
Dec 15, 2023
8.150
8.690
8.000
8.280
1,454,401
+0.28(+3.50%)
Dec 14, 2023
7.880
8.400
7.560
8.000
2,096,689
+1.10(+15.94%)
Dec 13, 2023
6.640
6.990
6.440
6.900
868,450
+0.25(+3.76%)
Dec 12, 2023
6.350
6.730
6.210
6.650
534,586
+0.42(+6.74%)
Dec 11, 2023
6.120
6.340
5.970
6.230
617,661
+0.11(+1.80%)
Dec 08, 2023
5.740
6.390
5.650
6.120
668,308
+0.32(+5.52%)
Dec 07, 2023
5.630
5.949
5.630
5.800
440,304
+0.16(+2.84%)
Dec 06, 2023
5.550
5.810
5.480
5.640
395,879
+0.15(+2.73%)
Dec 05, 2023
5.490
5.720
5.420
5.490
824,941
-0.13(-2.31%)
Dec 04, 2023
5.320
5.680
5.230
5.620
774,337
+0.06(+1.08%)
Dec 01, 2023
5.380
5.630
5.130
5.560
484,727
+0.14(+2.58%)
Nov 30, 2023
5.530
5.640
5.340
5.420
869,209
-0.01(-0.18%)
Nov 29, 2023
5.100
5.630
5.100
5.430
547,252
+0.27(+5.23%)
Nov 28, 2023
4.940
5.210
4.780
5.160
552,077
+0.20(+4.03%)
Nov 27, 2023
4.930
5.080
4.750
4.960
667,269
-0.06(-1.20%)
Nov 24, 2023
4.830
5.080
4.830
5.020
166,732
+0.18(+3.72%)
Nov 22, 2023
4.870
4.960
4.710
4.840
382,436
+0.06(+1.26%)
Nov 21, 2023
4.800
5.000
4.760
4.780
547,837
-0.14(-2.85%)
Nov 20, 2023
4.310
4.970
4.280
4.920
852,580
+0.61(+14.15%)
Nov 17, 2023
3.980
4.325
3.940
4.310
1,424,526
+0.37(+9.39%)
Nov 16, 2023
3.950
4.060
3.660
3.940
757,607
-0.03(-0.76%)
Nov 15, 2023
4.250
4.570
3.950
3.970
911,996
-0.33(-7.67%)
Nov 14, 2023
3.780
4.300
3.780
4.300
875,091
+0.53(+14.06%)
Nov 13, 2023
4.530
4.530
3.685
3.770
1,271,849
-0.73(-16.22%)
Nov 10, 2023
4.900
4.900
4.400
4.500
763,959
-0.34(-7.12%)
Nov 09, 2023
5.390
5.390
4.840
4.845
580,209
-0.49(-9.10%)
Nov 08, 2023
5.550
5.550
4.980
5.330
736,285
-0.42(-7.30%)
Nov 07, 2023
5.470
5.780
5.470
5.750
354,379
+0.28(+5.12%)
Nov 06, 2023
5.890
5.890
5.415
5.470
490,080
-0.41(-6.97%)
Nov 03, 2023
5.660
6.070
5.660
5.880
630,380
+0.32(+5.76%)
Nov 02, 2023
5.550
5.630
5.440
5.560
467,109
+0.10(+1.83%)
Nov 01, 2023
5.210
5.490
5.070
5.460
570,392
+0.26(+5.00%)
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%)
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
.