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 (%)
Mar 31, 2023
6.110
6.290
6.060
6.190
564,532
+0.11(+1.81%)
Mar 30, 2023
6.340
6.420
6.050
6.080
418,887
-0.23(-3.65%)
Mar 29, 2023
6.260
6.575
6.209
6.310
387,557
+0.08(+1.28%)
Mar 28, 2023
6.290
6.390
6.160
6.230
271,967
-0.08(-1.27%)
Mar 27, 2023
6.150
6.430
6.110
6.310
340,201
+0.13(+2.10%)
Mar 24, 2023
6.000
6.200
5.760
6.180
935,103
+0.24(+4.04%)
Mar 23, 2023
5.920
6.040
5.820
5.940
511,135
+0.09(+1.54%)
Mar 22, 2023
6.110
6.140
5.820
5.850
1,174,313
-0.30(-4.88%)
Mar 21, 2023
6.460
6.460
6.020
6.150
484,703
-0.24(-3.76%)
Mar 20, 2023
6.290
6.600
6.180
6.390
469,979
+0.07(+1.11%)
Mar 17, 2023
6.300
6.440
6.020
6.320
1,939,940
+0.00(+0.00%)
Mar 16, 2023
6.400
6.470
6.130
6.320
400,951
-0.13(-2.02%)
Mar 15, 2023
6.490
6.615
6.370
6.450
480,680
-0.20(-3.01%)
Mar 14, 2023
6.820
7.015
6.560
6.650
688,648
-0.02(-0.30%)
Mar 13, 2023
6.370
6.780
6.340
6.670
554,454
+0.20(+3.09%)
Mar 10, 2023
7.180
7.180
6.180
6.470
788,785
-0.69(-9.64%)
Mar 09, 2023
7.240
7.370
7.060
7.160
736,470
-0.05(-0.69%)
Mar 08, 2023
7.230
7.470
7.060
7.210
366,599
-0.01(-0.14%)
Mar 07, 2023
7.270
7.351
7.160
7.220
507,876
-0.05(-0.69%)
Mar 06, 2023
7.900
7.900
7.050
7.270
700,558
-0.62(-7.86%)
Mar 03, 2023
8.360
8.360
7.750
7.890
490,244
-0.35(-4.25%)
Mar 02, 2023
8.650
8.699
8.150
8.240
534,033
-0.56(-6.36%)
Mar 01, 2023
8.420
8.820
8.330
8.800
400,036
+0.26(+3.04%)
Feb 28, 2023
8.660
8.980
8.490
8.540
453,767
-0.18(-2.06%)
Feb 27, 2023
8.880
9.130
8.640
8.720
503,096
-0.04(-0.46%)
Feb 24, 2023
9.090
9.120
8.675
8.760
351,555
-0.51(-5.50%)
Feb 23, 2023
9.380
9.410
9.020
9.270
244,990
-0.04(-0.43%)
Feb 22, 2023
9.120
9.480
9.110
9.310
574,417
+0.22(+2.42%)
Feb 21, 2023
9.620
9.820
8.960
9.090
594,082
-0.75(-7.62%)
Feb 17, 2023
9.600
9.860
9.400
9.840
371,796
+0.30(+3.14%)
Feb 16, 2023
9.350
9.760
9.320
9.540
439,577
+0.02(+0.21%)
Feb 15, 2023
9.460
9.790
9.320
9.520
464,276
+0.01(+0.11%)
Feb 14, 2023
9.580
9.710
9.300
9.510
255,098
-0.12(-1.25%)
Feb 13, 2023
9.410
9.670
9.190
9.630
250,290
+0.20(+2.12%)
Feb 10, 2023
9.410
9.620
9.310
9.430
551,412
-0.09(-0.95%)
Feb 09, 2023
9.520
9.730
9.360
9.520
686,689
+0.16(+1.71%)
Feb 08, 2023
9.680
9.740
9.270
9.360
519,691
-0.38(-3.90%)
Feb 07, 2023
9.590
9.780
9.265
9.740
505,399
+0.14(+1.46%)
Feb 06, 2023
9.450
9.740
9.330
9.600
330,372
+0.11(+1.16%)
Feb 03, 2023
9.370
9.740
9.280
9.490
628,550
-0.07(-0.73%)
Feb 02, 2023
9.250
9.610
9.080
9.560
717,223
+0.40(+4.37%)
Feb 01, 2023
8.810
9.170
8.620
9.160
731,351
+0.34(+3.85%)
Jan 31, 2023
8.670
8.920
8.670
8.820
482,976
+0.18(+2.08%)
Jan 30, 2023
9.070
9.140
8.610
8.640
322,588
-0.52(-5.68%)
Jan 27, 2023
8.950
9.280
8.950
9.160
363,716
+0.19(+2.12%)
Jan 26, 2023
8.860
9.040
8.820
8.970
361,432
+0.17(+1.93%)
Jan 25, 2023
8.470
8.805
8.190
8.800
1,114,866
+0.23(+2.68%)
Jan 24, 2023
8.360
8.710
8.150
8.570
763,119
+0.13(+1.54%)
Jan 23, 2023
8.400
8.600
8.260
8.440
635,669
+0.04(+0.48%)
Jan 20, 2023
8.560
8.595
8.300
8.400
465,827
+0.01(+0.12%)
Jan 19, 2023
8.100
8.625
7.950
8.390
658,665
+0.22(+2.69%)
Jan 18, 2023
8.440
8.740
8.100
8.170
638,721
-0.20(-2.39%)
Jan 17, 2023
8.750
8.850
8.310
8.370
554,682
-0.35(-4.01%)
Jan 13, 2023
8.580
8.960
8.540
8.720
415,981
+0.02(+0.23%)
Jan 12, 2023
8.490
8.710
8.310
8.700
419,738
+0.23(+2.72%)
Jan 11, 2023
8.300
8.620
8.124
8.470
362,132
+0.15(+1.80%)
Jan 10, 2023
8.090
8.330
8.070
8.320
438,471
+0.21(+2.59%)
Jan 09, 2023
8.450
8.450
7.975
8.110
1,254,403
-0.14(-1.70%)
Jan 06, 2023
8.800
8.900
7.990
8.250
1,054,692
-0.51(-5.82%)
Jan 05, 2023
9.180
9.330
8.705
8.760
765,211
-0.54(-5.81%)
Jan 04, 2023
9.140
9.480
9.100
9.300
544,190
+0.20(+2.20%)
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
.