Alector Inc (ALEC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.16666666667 | 1.44 | 1.5 | 1.28 | 440799 | 1.35040373 | CS |
| 4 | -0.54 | -28.125 | 1.92 | 2.09 | 1.28 | 811336 | 1.52431604 | CS |
| 12 | -0.46 | -25 | 1.84 | 2.155 | 1.28 | 746593 | 1.67970568 | CS |
| 26 | -4.42 | -76.2068965517 | 5.8 | 6.14 | 1.28 | 949646 | 2.67246436 | CS |
| 52 | -4.93 | -78.1299524564 | 6.31 | 6.78 | 1.28 | 764280 | 3.70426046 | CS |
| 156 | -14.19 | -91.1368015414 | 15.57 | 15.57 | 1.28 | 659744 | 6.34174311 | CS |
| 260 | -28.19 | -95.3331078796 | 29.57 | 43.32 | 1.28 | 712018 | 13.1559511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.35 | 0.05 | 3.85 | 1.28 | 1.3899999 | 1.26 | 967850 |
| 1742510100 | 1.3 | -0.03 | -2.26 | 1.33 | 1.35 | 1.285 | 408964 |
| 1742423700 | 1.33 | 0.03 | 2.31 | 1.3 | 1.35 | 1.28 | 482607 |
| 1742337300 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.395 | 1.29 | 455847 |
| 1742250900 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.475 | 1.37 | 474573 |
| 1741991700 | 1.45 | 0.02 | 1.40 | 1.44 | 1.5 | 1.435 | 392312 |
| 1741905300 | 1.43 | -0.08 | -5.30 | 1.52 | 1.57 | 1.41 | 404780 |
| 1741818900 | 1.51 | 0.11 | 7.86 | 1.43 | 1.58 | 1.43 | 586976 |
| 1741732500 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.415 | 1.3 | 828165 |
| 1741646100 | 1.3899999 | -0.05 | -3.47 | 1.3799999 | 1.435 | 1.335 | 683237 |
| 1741390500 | 1.44 | -0.14 | -8.86 | 1.54 | 1.57 | 1.43 | 722274 |
| 1741304100 | 1.58 | 0.03 | 1.94 | 1.51 | 1.615 | 1.48 | 569983 |
| 1741217700 | 1.55 | 0.1 | 6.53 | 1.44 | 1.56 | 1.41 | 650088 |
| 1741131300 | 1.455 | 0.05 | 3.19 | 1.36 | 1.49 | 1.3 | 1401350 |
| 1741044900 | 1.41 | -0.23 | -14.02 | 1.62 | 1.65 | 1.3799999 | 2376605 |
| 1740785700 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.685 | 1.5509 | 2412836 |
| 1740699300 | 1.66 | -0.06 | -3.49 | 1.88 | 2.09 | 1.645 | 1591786 |
| 1740612900 | 1.72 | -0.05 | -2.82 | 1.77 | 1.81 | 1.645 | 578665 |
| 1740526500 | 1.77 | -0.01 | -0.56 | 1.78 | 1.795 | 1.7 | 549842 |
| 1740440100 | 1.78 | -0.09 | -4.81 | 1.9 | 1.913 | 1.755 | 388284 |
| 1740180900 | 1.87 | 0.01 | 0.54 | 1.92 | 1.93 | 1.83 | 461273 |
| 1740094500 | 1.86 | 0.03 | 1.64 | 1.83 | 1.89 | 1.78 | 455740 |
| 1740008100 | 1.83 | 0.07 | 3.98 | 1.72 | 1.86 | 1.7105 | 488182 |
| 1739921700 | 1.76 | 0.06 | 3.53 | 1.73 | 1.798 | 1.72 | 382446 |
| 1739576100 | 1.7 | 0.03 | 1.80 | 1.67 | 1.7556 | 1.665 | 306035 |
| 1739489700 | 1.67 | 0.03 | 1.83 | 1.66 | 1.68 | 1.625 | 351829 |
| 1739403300 | 1.6399999 | 0.03 | 1.86 | 1.57 | 1.645 | 1.55 | 425737 |
| 1739316900 | 1.61 | -0.04 | -2.42 | 1.65 | 1.665 | 1.58 | 519373 |
| 1739230500 | 1.65 | -0.1 | -5.71 | 1.74 | 1.75 | 1.65 | 447151 |
| 1738971300 | 1.75 | -0.04 | -2.23 | 1.79 | 1.825 | 1.69 | 699255 |
| 1738884900 | 1.79 | -0.05 | -2.72 | 1.84 | 1.8549 | 1.76 | 400849 |
| 1738798500 | 1.84 | 0.13 | 7.60 | 1.74 | 1.85 | 1.725 | 549501 |
| 1738712100 | 1.71 | 0.07 | 4.27 | 1.6299999 | 1.71 | 1.595 | 485422 |
| 1738625700 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.69 | 1.5901 | 461600 |
| 1738366500 | 1.66 | -0.06 | -3.49 | 1.685 | 1.77 | 1.6399999 | 575144 |
| 1738280100 | 1.72 | 0.08 | 4.88 | 1.67 | 1.775 | 1.6399999 | 489216 |
| 1738193700 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.74 | 1.62 | 477434 |
| 1738107300 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.645 | 622655 |
| 1738020900 | 1.74 | -0.05 | -2.79 | 1.78 | 1.93 | 1.72 | 424348 |
| 1737761700 | 1.79 | 0.01 | 0.56 | 1.79 | 1.86 | 1.765 | 334757 |
| 1737675300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737588900 | 1.78 | 0.05 | 2.89 | 1.74 | 1.82 | 1.73 | 435936 |
| 1737502500 | 1.73 | 0.02 | 1.17 | 1.75 | 1.78 | 1.7 | 487238 |
| 1737156900 | 1.71 | 0.03 | 2.09 | 1.7 | 1.72 | 1.655 | 529390 |
| 1737070500 | 1.675 | -0.01 | -0.30 | 1.67 | 1.7 | 1.6 | 912208 |
| 1736984100 | 1.68 | 0.04 | 2.75 | 1.7 | 1.79 | 1.655 | 904374 |
| 1736897700 | 1.635 | -0.16 | -8.66 | 1.82 | 1.82 | 1.61 | 758194 |
| 1736811300 | 1.79 | -0.01 | -0.56 | 1.77 | 1.81 | 1.69 | 1259407 |
| 1736552100 | 1.8 | -0.08 | -4.26 | 1.86 | 1.86 | 1.745 | 749959 |
| 1736379300 | 1.88 | -0.1 | -5.05 | 1.97 | 1.98 | 1.88 | 617615 |
| 1736292900 | 1.98 | -0.04 | -1.98 | 2 | 2.1349999 | 1.97 | 749284 |
| 1736206500 | 2.02 | -0.04 | -1.94 | 2.05 | 2.1549999 | 2.02 | 827242 |
| 1735947300 | 2.06 | 0.17 | 8.71 | 1.9 | 2.06 | 1.89 | 937453 |
| 1735860900 | 1.895 | 0.01 | 0.26 | 1.89 | 2.065 | 1.845 | 1078619 |
| 1735688100 | 1.89 | 0.17 | 9.88 | 1.73 | 1.93 | 1.73 | 2319129 |
| 1735601700 | 1.72 | -0.06 | -3.37 | 1.76 | 1.7801 | 1.68 | 2617188 |
| 1735342500 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8679 | 1.765 | 995112 |
| 1735256100 | 1.82 | -0.03 | -1.62 | 1.83 | 1.92 | 1.775 | 1443974 |
| 1735077840 | 1.85 | -0.07 | -3.65 | 1.94 | 1.94 | 1.82 | 592680 |
| 1734996900 | 1.92 | 0.06 | 3.23 | 1.87 | 1.935 | 1.78 | 1613188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
