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
)
4.500
-0.050 (-1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
4.490
4.680
4.195
4.500
780,984
-0.05(-1.10%)
Oct 01, 2024
4.640
4.710
4.400
4.550
547,235
-0.11(-2.36%)
Sep 30, 2024
4.880
4.975
4.590
4.660
424,877
-0.26(-5.28%)
Sep 27, 2024
4.860
5.010
4.770
4.920
480,397
+0.11(+2.29%)
Sep 26, 2024
5.040
5.052
4.810
4.810
331,621
-0.12(-2.43%)
Sep 25, 2024
5.200
5.240
4.920
4.930
590,025
-0.27(-5.19%)
Sep 24, 2024
5.490
5.490
5.100
5.200
343,292
-0.25(-4.59%)
Sep 23, 2024
5.800
5.800
5.425
5.450
615,383
-0.30(-5.22%)
Sep 20, 2024
6.170
6.370
5.670
5.750
1,638,531
-0.39(-6.35%)
Sep 19, 2024
5.790
6.190
5.705
6.140
750,964
+0.50(+8.87%)
Sep 18, 2024
5.630
5.810
5.555
5.640
759,304
+0.00(+0.00%)
Sep 17, 2024
5.710
5.950
5.610
5.640
902,566
-0.04(-0.70%)
Sep 16, 2024
6.020
6.050
5.675
5.680
500,687
-0.35(-5.80%)
Sep 13, 2024
5.650
6.080
5.650
6.030
590,494
+0.42(+7.49%)
Sep 12, 2024
5.870
5.870
5.510
5.610
681,094
-0.20(-3.44%)
Sep 11, 2024
5.730
5.880
5.660
5.810
365,048
+0.04(+0.69%)
Sep 10, 2024
5.280
5.800
5.140
5.770
499,528
+0.50(+9.49%)
Sep 09, 2024
4.840
5.270
4.800
5.270
426,408
+0.42(+8.66%)
Sep 06, 2024
4.550
4.920
4.550
4.850
540,279
+0.33(+7.30%)
Sep 05, 2024
4.620
4.650
4.470
4.520
350,910
-0.10(-2.16%)
Sep 04, 2024
4.610
4.740
4.560
4.620
305,626
-0.10(-2.12%)
Sep 03, 2024
5.320
5.320
4.710
4.720
625,411
-0.56(-10.61%)
Aug 30, 2024
5.240
5.305
5.160
5.280
380,165
+0.06(+1.15%)
Aug 29, 2024
5.300
5.320
5.110
5.220
422,689
+0.01(+0.19%)
Aug 28, 2024
5.260
5.330
5.130
5.210
305,609
-0.08(-1.51%)
Aug 27, 2024
5.340
5.370
5.180
5.290
371,073
-0.06(-1.12%)
Aug 26, 2024
5.310
5.400
5.240
5.350
529,792
+0.04(+0.75%)
Aug 23, 2024
5.130
5.340
5.110
5.310
339,723
+0.24(+4.73%)
Aug 22, 2024
5.320
5.330
5.040
5.070
307,137
-0.22(-4.16%)
Aug 21, 2024
5.250
5.410
5.190
5.290
213,879
+0.08(+1.54%)
Aug 20, 2024
5.210
5.280
5.070
5.210
225,779
-0.03(-0.57%)
Aug 19, 2024
5.170
5.280
5.120
5.240
317,204
+0.10(+1.95%)
Aug 16, 2024
5.250
5.340
5.130
5.140
420,046
-0.12(-2.28%)
Aug 15, 2024
5.070
5.300
4.970
5.260
281,782
+0.40(+8.23%)
Aug 14, 2024
5.070
5.075
4.810
4.860
501,033
-0.21(-4.14%)
Aug 13, 2024
5.160
5.200
4.990
5.070
380,391
-0.04(-0.69%)
Aug 12, 2024
5.080
5.200
5.000
5.105
372,423
+0.03(+0.49%)
Aug 09, 2024
5.100
5.140
4.980
5.080
345,501
-0.02(-0.39%)
Aug 08, 2024
5.500
5.500
4.960
5.100
486,270
+0.19(+3.87%)
Aug 07, 2024
5.170
5.240
4.860
4.910
551,987
-0.15(-2.96%)
Aug 06, 2024
5.100
5.230
4.990
5.060
410,795
+0.00(+0.00%)
Aug 05, 2024
4.870
5.100
4.820
5.060
609,618
-0.23(-4.26%)
Aug 02, 2024
5.480
5.520
5.125
5.285
655,631
-0.43(-7.60%)
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
.