Alector Inc (0Z2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.42180094787 | 4.22 | 4.22 | 4.22 | 950 | 4.22 | DE |
| 4 | 0.08 | 1.90476190476 | 4.2 | 4.22 | 4.2 | 536 | 4.21774043 | DE |
| 12 | -1.0699999 | -19.9999985047 | 5.3499999 | 5.4 | 4.2 | 323 | 4.7699318 | DE |
| 26 | -2.87 | -40.1398601399 | 7.15 | 7.75 | 4.2 | 436 | 6.05588505 | DE |
| 52 | -1.0699999 | -19.9999985047 | 5.3499999 | 7.85 | 3.5 | 498 | 6.08524428 | DE |
| 156 | -1.0699999 | -19.9999985047 | 5.3499999 | 7.85 | 3.5 | 498 | 6.08524428 | DE |
| 260 | -1.0699999 | -19.9999985047 | 5.3499999 | 7.85 | 3.5 | 498 | 6.08524428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719001620 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.22 | 950 |
| 1718915220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1718828820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1718742420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1718656020 | 4.2 | -0.78 | -15.66 | 4.2 | 4.2 | 4.2 | 121 |
| 1718396820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1718310420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1718224020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1718137620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1718051220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717792020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717705620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717619220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717532820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717446420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717187220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717100820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717014420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716928020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716841620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716582420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716496020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716409620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716323220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716236820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715977620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715891220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715804820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715718420 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 750 |
| 1715631960 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 202 |
| 1715372820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715286420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715200020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715113620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715027220 | 5.05 | 0.13 | 2.64 | 5.05 | 5.05 | 5.05 | 193 |
| 1714767960 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1714681560 | 4.92 | -0.13 | -2.57 | 4.92 | 4.92 | 4.92 | 50 |
| 1714508820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1714422420 | 5.05 | 0.07 | 1.41 | 5.05 | 5.05 | 5.05 | 107 |
| 1714163220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1714076820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713990420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713904020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713817620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713558420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713472020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713385620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713299220 | 4.98 | -0.42 | -7.78 | 5.15 | 5.15 | 4.98 | 575 |
| 1713212760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712953560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712867160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712780760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712694360 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 276 |
| 1712607960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1712348760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1712262360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1712175960 | 5.3499999 | -0.35 | -6.14 | 5.3499999 | 5.3499999 | 5.3499999 | 2 |
| 1712037600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1711605600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1711519200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1711432800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1711346400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
