Alector, Inc. (ALEC) NASDAQ

1.48

+0.1(+7.25%)

Updated at June 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 03, 20251.371.481.481.481.34560,227
June 02, 20251.321.381.381.411.281.07M
May 30, 20251.421.331.331.421.3412,700
May 29, 20251.461.421.421.461.39638,200
May 28, 20251.291.421.421.461.26952,612
May 27, 20251.251.261.261.31.22667,200
May 23, 20251.261.241.241.31.22954,610
May 22, 20251.351.311.311.41.262.27M
May 21, 20251.331.251.251.361.251.2M
May 20, 20251.251.371.371.421.252.28M
May 19, 20251.21.271.271.31.19848,332
May 16, 20251.11.221.221.271.091.81M
May 15, 20251.071.111.111.111.011.33M
May 14, 20251.111.071.071.151.063.17M
May 13, 20251.211.111.111.221.1916,277
May 12, 20251.231.21.21.261.191.17M
May 09, 20251.041.171.171.221.011.41M
May 08, 20251.011.041.041.070.97753,952
May 07, 20251.051.021.011.051669,466
May 06, 20251.131.051.051.131.04918,424
May 05, 20251.271.161.161.31.15696,422
May 02, 20251.221.31.31.341.221.28M
May 01, 20251.221.221.221.231.111.61M
April 30, 20251.111.21.21.211.071.54M
April 29, 20251.171.131.131.171.12299,658
April 28, 20251.151.161.161.181.12605,389
April 25, 20251.181.141.141.21.13452,300
April 24, 20251.171.181.181.21.15553,447
April 23, 20251.161.161.181.241.121.7M
April 22, 20250.991.111.111.150.992.73M
April 21, 20250.930.970.970.990.9672,211
April 17, 20250.980.920.921.030.91471,655
April 16, 20251.040.980.981.050.94628,240
April 15, 20251.031.081.081.0911.06M
April 14, 20250.980.980.9810.94481,900
April 11, 20250.90.950.950.970.9565,680
April 10, 20250.960.90.90.990.88461,134
April 09, 20250.920.980.981.040.87858,768
April 08, 20251.070.940.941.10.92644,219
April 07, 20250.991.011.011.060.921.28M
April 04, 20251.061.021.021.081.01820,920
April 03, 20251.11.091.091.151.09759,437
April 02, 20251.181.181.181.251.13368,875
April 01, 20251.211.161.161.251.16766,951
March 31, 20251.251.231.231.281.2601,400
March 28, 20251.331.291.291.361.28385,400
March 27, 20251.311.331.331.361.29471,009
March 26, 20251.291.31.31.341.26333,500
March 25, 20251.361.291.291.361.27545,815
March 24, 20251.391.371.371.411.34281,142
March 21, 20251.281.351.351.391.26967,850
March 20, 20251.331.31.31.351.29408,979
March 19, 20251.31.331.331.351.28482,607
March 18, 20251.381.31.31.41.29456,509
March 17, 20251.451.381.381.481.37474,600
March 14, 20251.441.451.451.51.44388,355
March 13, 20251.521.431.431.571.41404,800
March 12, 20251.431.511.511.581.43586,976
March 11, 20251.391.41.41.421.3828,200
March 10, 20251.381.391.391.441.34688,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved