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 (%)
Mar 28, 2024
6.080
6.180
5.950
6.020
406,599
-0.06(-0.99%)
Mar 27, 2024
6.020
6.170
5.910
6.080
285,264
+0.12(+2.01%)
Mar 26, 2024
6.030
6.180
5.890
5.960
371,945
-0.01(-0.17%)
Mar 25, 2024
5.960
6.134
5.895
5.970
334,647
-0.01(-0.17%)
Mar 22, 2024
6.210
6.210
5.970
5.980
337,739
-0.25(-4.01%)
Mar 21, 2024
6.310
6.480
6.210
6.230
553,751
+0.01(+0.16%)
Mar 20, 2024
6.140
6.270
6.010
6.220
412,040
+0.02(+0.32%)
Mar 19, 2024
5.950
6.305
5.930
6.200
658,901
+0.20(+3.33%)
Mar 18, 2024
6.210
6.210
5.820
6.000
705,905
-0.12(-1.96%)
Mar 15, 2024
6.040
6.300
5.955
6.120
2,532,401
+0.07(+1.16%)
Mar 14, 2024
6.130
6.240
6.010
6.050
581,203
-0.16(-2.58%)
Mar 13, 2024
5.940
6.230
5.870
6.210
848,257
+0.32(+5.43%)
Mar 12, 2024
6.450
6.490
5.875
5.890
692,684
-0.53(-8.26%)
Mar 11, 2024
6.640
6.730
6.290
6.420
511,143
-0.22(-3.31%)
Mar 08, 2024
6.730
6.968
6.530
6.640
570,495
+0.06(+0.91%)
Mar 07, 2024
6.880
7.100
6.550
6.580
550,755
-0.27(-3.94%)
Mar 06, 2024
6.870
6.920
6.630
6.850
506,965
+0.11(+1.71%)
Mar 05, 2024
6.890
7.040
6.705
6.735
423,771
-0.24(-3.44%)
Mar 04, 2024
7.410
7.450
6.660
6.975
703,448
-0.44(-5.87%)
Mar 01, 2024
7.060
7.570
7.045
7.410
1,639,623
+0.44(+6.31%)
Feb 29, 2024
7.190
7.350
6.900
6.970
718,996
-0.02(-0.29%)
Feb 28, 2024
7.000
7.577
6.900
6.990
942,610
-0.02(-0.29%)
Feb 27, 2024
6.490
7.060
6.490
7.010
725,989
+0.53(+8.18%)
Feb 26, 2024
6.230
6.620
6.230
6.480
458,104
+0.07(+1.09%)
Feb 23, 2024
6.560
6.605
6.360
6.410
1,086,939
-0.06(-0.93%)
Feb 22, 2024
6.180
6.490
6.140
6.470
650,144
+0.26(+4.19%)
Feb 21, 2024
6.250
6.290
6.050
6.210
395,900
-0.13(-2.05%)
Feb 20, 2024
6.290
6.540
6.255
6.340
460,327
-0.03(-0.47%)
Feb 16, 2024
6.390
6.430
6.240
6.370
419,002
-0.12(-1.85%)
Feb 15, 2024
6.350
6.515
6.330
6.490
574,031
+0.22(+3.51%)
Feb 14, 2024
6.170
6.350
6.100
6.270
368,340
+0.23(+3.81%)
Feb 13, 2024
6.300
6.370
5.950
6.040
578,481
-0.48(-7.36%)
Feb 12, 2024
6.470
6.530
6.310
6.520
652,975
+0.07(+1.09%)
Feb 09, 2024
6.350
6.455
6.190
6.450
394,268
+0.20(+3.20%)
Feb 08, 2024
6.400
6.550
6.130
6.250
599,534
-0.15(-2.34%)
Feb 07, 2024
6.170
6.510
5.900
6.400
1,457,820
+0.36(+5.96%)
Feb 06, 2024
6.000
6.130
5.890
6.040
842,547
+0.05(+0.83%)
Feb 05, 2024
5.730
6.050
5.640
5.990
806,709
+0.16(+2.74%)
Feb 02, 2024
6.000
6.100
5.580
5.830
999,111
-0.28(-4.58%)
Feb 01, 2024
6.000
6.280
5.860
6.110
696,667
+0.15(+2.52%)
Jan 31, 2024
5.650
6.305
5.650
5.960
1,577,937
+0.27(+4.75%)
Jan 30, 2024
6.200
6.200
5.660
5.690
1,325,284
-0.51(-8.23%)
Jan 29, 2024
6.030
6.210
5.800
6.200
487,544
+0.16(+2.65%)
Jan 26, 2024
6.240
6.400
6.010
6.040
353,345
-0.03(-0.49%)
Jan 25, 2024
6.210
6.310
5.930
6.070
482,622
-0.08(-1.30%)
Jan 24, 2024
6.240
6.370
6.070
6.150
481,076
+0.01(+0.16%)
Jan 23, 2024
6.060
6.200
5.930
6.140
760,601
+0.19(+3.19%)
Jan 22, 2024
5.930
6.070
5.780
5.950
766,528
+0.07(+1.19%)
Jan 19, 2024
5.760
5.950
5.490
5.880
885,464
+0.11(+1.91%)
Jan 18, 2024
6.650
6.650
5.720
5.770
1,064,322
-0.80(-12.18%)
Jan 17, 2024
6.500
6.730
6.350
6.570
1,827,778
-1.07(-14.01%)
Jan 16, 2024
7.630
7.780
7.320
7.640
337,979
-0.14(-1.80%)
Jan 12, 2024
7.710
8.035
7.620
7.780
279,540
+0.17(+2.23%)
Jan 11, 2024
7.820
7.930
7.500
7.610
947,560
-0.33(-4.16%)
Jan 10, 2024
8.050
8.160
7.660
7.940
469,042
-0.14(-1.73%)
Jan 09, 2024
8.220
8.900
8.060
8.080
1,035,903
+0.04(+0.50%)
Jan 08, 2024
7.480
8.100
7.200
8.040
438,094
+0.55(+7.34%)
Jan 05, 2024
7.910
7.910
7.460
7.490
374,188
-0.49(-6.14%)
Jan 04, 2024
7.760
8.070
7.680
7.980
276,746
+0.29(+3.77%)
Jan 03, 2024
7.900
8.010
7.620
7.690
385,564
-0.30(-3.75%)
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
.