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
)
5.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2023
7.340
7.780
7.310
7.440
523,129
+0.10(+1.36%)
May 30, 2023
7.570
7.680
7.290
7.340
707,586
-0.25(-3.29%)
May 26, 2023
7.340
7.620
7.325
7.590
296,119
+0.22(+2.99%)
May 25, 2023
7.630
7.645
7.340
7.370
404,263
-0.27(-3.53%)
May 24, 2023
7.730
7.730
7.525
7.640
377,383
-0.11(-1.42%)
May 23, 2023
7.590
8.000
7.560
7.750
334,930
+0.08(+1.04%)
May 22, 2023
7.580
7.810
7.550
7.670
263,837
+0.08(+1.05%)
May 19, 2023
7.600
7.750
7.532
7.590
270,167
+0.10(+1.34%)
May 18, 2023
7.590
7.720
7.280
7.490
317,227
-0.13(-1.71%)
May 17, 2023
7.750
7.750
7.358
7.620
325,552
+0.01(+0.13%)
May 16, 2023
7.800
7.800
7.500
7.610
428,846
-0.32(-4.04%)
May 15, 2023
7.360
7.970
7.360
7.930
386,325
+0.58(+7.89%)
May 12, 2023
7.370
7.370
7.120
7.350
294,673
-0.01(-0.14%)
May 11, 2023
7.530
7.530
7.220
7.360
365,111
-0.22(-2.90%)
May 10, 2023
8.040
8.040
7.260
7.580
532,431
-0.33(-4.17%)
May 09, 2023
7.800
7.950
7.620
7.910
700,271
-0.02(-0.25%)
May 08, 2023
7.460
8.010
7.376
7.930
929,984
+0.52(+7.02%)
May 05, 2023
6.940
7.470
6.810
7.410
712,512
+0.70(+10.43%)
May 04, 2023
6.530
6.805
6.430
6.710
414,757
+0.15(+2.29%)
May 03, 2023
6.500
6.660
6.440
6.560
749,489
+0.17(+2.66%)
May 02, 2023
6.630
6.720
6.370
6.390
835,761
-0.29(-4.34%)
May 01, 2023
6.550
6.830
6.540
6.680
445,886
+0.08(+1.21%)
Apr 28, 2023
6.430
6.905
6.325
6.600
396,237
+0.15(+2.33%)
Apr 27, 2023
6.550
6.550
6.230
6.450
432,990
-0.05(-0.77%)
Apr 26, 2023
6.490
6.570
6.430
6.500
311,096
+0.03(+0.46%)
Apr 25, 2023
6.400
6.540
6.330
6.470
431,167
+0.02(+0.31%)
Apr 24, 2023
6.600
6.650
6.320
6.450
345,478
-0.20(-3.01%)
Apr 21, 2023
6.590
6.765
6.540
6.650
356,325
+0.08(+1.22%)
Apr 20, 2023
6.460
6.600
6.360
6.570
576,794
+0.03(+0.46%)
Apr 19, 2023
6.450
6.610
6.450
6.540
323,995
+0.01(+0.23%)
Apr 18, 2023
6.790
6.800
6.450
6.525
350,907
-0.24(-3.62%)
Apr 17, 2023
6.540
6.910
6.525
6.770
598,256
+0.31(+4.80%)
Apr 14, 2023
6.600
6.620
6.220
6.460
685,508
-0.13(-1.97%)
Apr 13, 2023
6.330
6.685
6.300
6.590
811,356
+0.28(+4.44%)
Apr 12, 2023
6.300
6.390
6.150
6.310
1,052,128
+0.06(+0.96%)
Apr 11, 2023
6.240
6.385
6.210
6.250
419,992
+0.02(+0.32%)
Apr 10, 2023
6.260
6.340
6.110
6.230
779,014
-0.01(-0.16%)
Apr 06, 2023
6.075
6.320
6.065
6.240
380,341
+0.09(+1.46%)
Apr 05, 2023
5.990
6.190
5.950
6.150
735,687
+0.13(+2.16%)
Apr 04, 2023
6.240
6.280
5.910
6.020
445,414
-0.20(-3.22%)
Apr 03, 2023
6.220
6.390
6.100
6.220
332,239
+0.03(+0.48%)
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%)
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
.