ALEC

Alector Historical Data - ALEC

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Alector Inc ALEC NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.03 0.34% 8.89 08:00:13
Open Price Low Price High Price Close Price Previous Close
8.88 8.84 9.19 8.89 8.86
more quote information »

ALEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.719.488.519.02667,4970.182.07%
1 Month10.2110.417.508.94786,759-1.32-12.93%
3 Months15.5015.727.5011.79727,211-6.61-42.65%
6 Months20.9224.0057.5015.19739,210-12.03-57.5%
1 Year17.5243.327.5023.57898,300-8.63-49.26%
3 Years19.5945.007.5020.95678,596-10.70-54.62%
5 Years17.7245.007.5020.91644,200-8.83-49.83%

ALEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 May 2022 8.89 0.03 0.34% 8.88 9.19 8.84 362,861
26 May 2022 8.86 0.07 0.8% 8.77 8.97 8.51 604,197
25 May 2022 8.79 -0.45 -4.87% 9.00 9.10 8.69 818,968
24 May 2022 9.24 -0.08 -0.86% 9.37 9.48 9.14 542,216
21 May 2022 9.32 0.34 3.79% 9.16 9.41 8.76 694,755
20 May 2022 8.98 0.21 2.39% 8.71 9.13 8.67 677,351
19 May 2022 8.77 -0.34 -3.73% 8.78 8.98 8.67 1,139,321
18 May 2022 9.11 0.48 5.56% 8.86 9.24 8.81 502,434
17 May 2022 8.63 0.01 0.12% 8.55 8.815 8.46 479,345
14 May 2022 8.62 0.43 5.25% 8.46 8.78 8.31 759,343
13 May 2022 8.19 0.54 7.06% 7.53 8.24 7.50 1,480,168
12 May 2022 7.65 -0.51 -6.25% 8.04 8.38 7.59 860,755
11 May 2022 8.16 0.22 2.77% 8.31 8.43 7.885 1,078,620
10 May 2022 7.94 -0.96 -10.79% 8.75 8.92 7.82 1,002,194
07 May 2022 8.90 -0.62 -6.51% 9.34 9.43 8.82 828,857
06 May 2022 9.52 -0.68 -6.67% 10.12 10.41 9.175 704,933
05 May 2022 10.20 0.11 1.09% 10.09 10.22 9.43 1,059,354
04 May 2022 10.09 0.01 0.1% 10.03 10.22 9.83 436,832
03 May 2022 10.08 0.48 5.0% 9.57 10.11 9.57 710,270
30 Apr 2022 9.60 -0.50 -4.95% 10.00 10.26 9.54 535,959
29 Apr 2022 10.10 0.05 0.5% 10.21 10.245 9.76 819,306
28 Apr 2022 10.05 0.05 0.5% 10.03 10.26 9.86 740,258
Your Recent History
NASDAQ
ALEC
Alector
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220527 00:04:58