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 | 0.905 | 15.5498281787 | 5.82 | 6.78 | 5.7021 | 980001 | 5.9792457 | CS |
| 4 | 2.175 | 47.8021978022 | 4.55 | 6.78 | 4.16 | 582409 | 5.36075406 | CS |
| 12 | 1.535 | 29.5761078998 | 5.19 | 6.78 | 4.11 | 642649 | 5.0482772 | CS |
| 26 | 0.665 | 10.9735973597 | 6.06 | 7.5773 | 4.11 | 656496 | 5.65512039 | CS |
| 52 | 0.045 | 0.673652694611 | 6.68 | 9.065 | 3.66 | 672479 | 6.00701943 | CS |
| 156 | -25.035 | -78.8255667506 | 31.76 | 35.14 | 3.66 | 629535 | 10.91485519 | CS |
| 260 | -12.275 | -64.6052631579 | 19 | 45 | 3.66 | 663310 | 15.68073471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 6.37 | 0.55 | 9.45 | 5.7699999 | 6.43 | 5.74 | 1088656 |
| 1721428500 | 5.82 | 0 | 0.00 | 5.86 | 5.93 | 5.7021 | 707975 |
| 1721342100 | 5.82 | -0.01 | -0.17 | 5.83 | 6.08 | 5.78 | 731373 |
| 1721255700 | 5.83 | -0.25 | -4.11 | 5.99 | 6.0599999 | 5.745 | 1740705 |
| 1721169300 | 6.08 | 0.35 | 6.11 | 5.82 | 6.085 | 5.7699999 | 631295 |
| 1721082900 | 5.73 | 0.19 | 3.43 | 5.55 | 5.9 | 5.48 | 520788 |
| 1720823700 | 5.54 | 0.13 | 2.40 | 5.5 | 5.79 | 5.41 | 568418 |
| 1720737300 | 5.41 | 0.39 | 7.77 | 5.16 | 5.5 | 5.15 | 569980 |
| 1720650900 | 5.0199999 | 0.25 | 5.24 | 4.7699999 | 5.045 | 4.73 | 330753 |
| 1720564500 | 4.7699999 | 0.16 | 3.47 | 4.59 | 4.82 | 4.5 | 357640 |
| 1720478100 | 4.61 | 0.22 | 5.01 | 4.47 | 4.62 | 4.44 | 423125 |
| 1720218900 | 4.39 | -0.02 | -0.45 | 4.41 | 4.41 | 4.3 | 231302 |
| 1720040640 | 4.41 | 0.07 | 1.61 | 4.37 | 4.54 | 4.2701 | 214065 |
| 1719959700 | 4.34 | -0.08 | -1.81 | 4.4 | 4.55 | 4.22 | 316959 |
| 1719873300 | 4.42 | -0.12 | -2.64 | 4.53 | 4.65 | 4.4 | 453148 |
| 1719614100 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1719527700 | 4.54 | 0.22 | 5.09 | 4.33 | 4.575 | 4.2699999 | 467459 |
| 1719441300 | 4.32 | -0.04 | -0.92 | 4.32 | 4.405 | 4.16 | 477183 |
| 1719354900 | 4.36 | -0.23 | -5.01 | 4.55 | 4.5786 | 4.23 | 652531 |
| 1719268500 | 4.59 | 0.02 | 0.44 | 4.6 | 4.8699 | 4.51 | 454277 |
| 1719009300 | 4.57 | 0.38 | 9.07 | 4.3 | 4.59 | 4.23 | 2818614 |
| 1718922900 | 4.19 | -0.07 | -1.64 | 4.2699999 | 4.2699999 | 4.11 | 609173 |
| 1718750100 | 4.26 | -0.31 | -6.78 | 4.59 | 4.59 | 4.175 | 494520 |
| 1718663700 | 4.57 | -0.11 | -2.35 | 4.63 | 4.79 | 4.525 | 853213 |
| 1718404500 | 4.68 | -0.25 | -5.07 | 4.82 | 4.93 | 4.62 | 546840 |
| 1718318100 | 4.93 | 0.23 | 4.89 | 4.71 | 5 | 4.68 | 674430 |
| 1718231700 | 4.7 | 0.3 | 6.70 | 4.6 | 4.7519 | 4.5 | 556569 |
| 1718145300 | 4.405 | -0.02 | -0.34 | 4.35 | 4.43 | 4.235 | 534403 |
| 1718058900 | 4.42 | 0.06 | 1.38 | 4.28 | 4.455 | 4.24 | 1102345 |
| 1717799700 | 4.36 | -0.01 | -0.23 | 4.36 | 4.5 | 4.26 | 675628 |
| 1717713300 | 4.37 | -0.43 | -8.96 | 4.8099999 | 4.8099999 | 4.36 | 824846 |
| 1717626900 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.87 | 4.72 | 667017 |
| 1717540500 | 4.7699999 | -0.26 | -5.17 | 4.97 | 5.14 | 4.75 | 608327 |
| 1717454100 | 5.03 | 0.13 | 2.65 | 4.9 | 5.1 | 4.7 | 2700207 |
| 1717194900 | 4.9 | -0.02 | -0.41 | 4.97 | 5.1 | 4.89 | 493029 |
| 1717108500 | 4.92 | -0.08 | -1.60 | 4.97 | 5.0199999 | 4.86 | 508452 |
| 1717022100 | 5 | -0.13 | -2.53 | 5.01 | 5.1 | 4.87 | 696805 |
| 1716935700 | 5.13 | 0.14 | 2.81 | 5.05 | 5.15 | 4.86 | 474773 |
| 1716590100 | 4.99 | -0.27 | -5.13 | 5.2699999 | 5.35 | 4.97 | 259980 |
| 1716503700 | 5.26 | -0.18 | -3.31 | 5.46 | 5.5 | 5.16 | 700374 |
| 1716417300 | 5.44 | 0.05 | 0.93 | 5.39 | 5.62 | 5.36 | 732764 |
| 1716330900 | 5.39 | -0.02 | -0.37 | 5.38 | 5.47 | 5.29 | 667155 |
| 1716244500 | 5.41 | -0.03 | -0.55 | 5.48 | 5.6 | 5.3099999 | 614293 |
| 1715985300 | 5.44 | -0.05 | -0.91 | 5.5 | 5.525 | 5.3 | 544593 |
| 1715898900 | 5.49 | -0.16 | -2.83 | 5.64 | 5.72 | 5.48 | 477113 |
| 1715812500 | 5.65 | 0.32 | 6.00 | 5.46 | 5.67 | 5.46 | 502280 |
| 1715726100 | 5.33 | -0.06 | -1.11 | 5.5 | 5.63 | 5.25 | 358548 |
| 1715639700 | 5.39 | 0.14 | 2.67 | 5.2699999 | 5.55 | 5.25 | 449432 |
| 1715380500 | 5.25 | 0.05 | 0.96 | 5.24 | 5.51 | 5.215 | 456824 |
| 1715294100 | 5.2 | 0.01 | 0.19 | 5.23 | 5.5432 | 5.05 | 592056 |
| 1715207700 | 5.19 | -0.11 | -2.08 | 5.17 | 5.3 | 5.08 | 325450 |
| 1715121300 | 5.3 | -0.02 | -0.38 | 5.34 | 5.39 | 5.18 | 279863 |
| 1715034900 | 5.32 | -0.07 | -1.30 | 5.45 | 5.55 | 5.28 | 247499 |
| 1714775700 | 5.39 | 0.05 | 0.94 | 5.46 | 5.68 | 5.325 | 306339 |
| 1714689300 | 5.34 | 0.06 | 1.14 | 5.32 | 5.41 | 5.19 | 443057 |
| 1714602900 | 5.28 | 0.2 | 3.94 | 4.96 | 5.48 | 4.86 | 818283 |
| 1714516500 | 5.08 | -0.18 | -3.42 | 5.19 | 5.32 | 5.0599999 | 435610 |
| 1714430100 | 5.26 | 0.01 | 0.19 | 5.3 | 5.42 | 5.15 | 346528 |
| 1714170900 | 5.25 | 0.44 | 9.15 | 4.83 | 5.29 | 4.83 | 457391 |
| 1714084500 | 4.8099999 | -0.44 | -8.38 | 5.14 | 5.2 | 4.8 | 505642 |
| 1713998100 | 5.25 | -0.09 | -1.69 | 5.34 | 5.37 | 5.21 | 401123 |
| 1713911700 | 5.34 | 0.17 | 3.29 | 5.21 | 5.4 | 5.19 | 546540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
