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
)
5.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024
5.170
5.300
5.080
5.190
325,450
-0.11(-2.08%)
May 07, 2024
5.340
5.390
5.180
5.300
279,863
-0.02(-0.38%)
May 06, 2024
5.450
5.550
5.280
5.320
247,499
-0.07(-1.30%)
May 03, 2024
5.460
5.680
5.325
5.390
306,339
+0.05(+0.94%)
May 02, 2024
5.320
5.410
5.190
5.340
443,057
+0.06(+1.14%)
May 01, 2024
4.960
5.480
4.860
5.280
818,684
+0.20(+3.94%)
Apr 30, 2024
5.190
5.320
5.060
5.080
435,800
-0.18(-3.42%)
Apr 29, 2024
5.300
5.420
5.150
5.260
346,528
+0.01(+0.19%)
Apr 26, 2024
4.830
5.290
4.830
5.250
457,391
+0.44(+9.15%)
Apr 25, 2024
5.140
5.200
4.800
4.810
505,642
-0.44(-8.38%)
Apr 24, 2024
5.340
5.370
5.210
5.250
401,123
-0.09(-1.69%)
Apr 23, 2024
5.210
5.400
5.190
5.340
546,540
+0.17(+3.29%)
Apr 22, 2024
5.110
5.250
5.030
5.170
353,199
+0.08(+1.57%)
Apr 19, 2024
5.060
5.210
4.945
5.090
473,695
+0.00(+0.00%)
Apr 18, 2024
5.060
5.270
5.050
5.090
413,028
+0.02(+0.39%)
Apr 17, 2024
5.330
5.330
5.060
5.070
561,537
-0.24(-4.52%)
Apr 16, 2024
5.610
5.610
5.270
5.310
352,566
-0.33(-5.85%)
Apr 15, 2024
6.000
6.000
5.590
5.640
375,110
-0.38(-6.31%)
Apr 12, 2024
6.220
6.245
5.820
6.020
836,065
-0.21(-3.37%)
Apr 11, 2024
5.900
6.250
5.870
6.230
791,888
+0.38(+6.50%)
Apr 10, 2024
5.760
5.910
5.694
5.850
2,521,690
-0.20(-3.31%)
Apr 09, 2024
5.830
6.130
5.830
6.050
488,214
+0.24(+4.13%)
Apr 08, 2024
5.840
5.900
5.728
5.810
748,894
-0.03(-0.51%)
Apr 05, 2024
5.840
5.850
5.590
5.840
425,721
+0.08(+1.39%)
Apr 04, 2024
5.980
6.040
5.740
5.760
463,031
-0.13(-2.21%)
Apr 03, 2024
5.760
5.900
5.700
5.890
481,880
+0.07(+1.20%)
Apr 02, 2024
6.010
6.020
5.710
5.820
513,318
-0.34(-5.52%)
Apr 01, 2024
6.030
6.220
5.910
6.160
441,330
+0.14(+2.33%)
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%)
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
.