Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ALEC Historical Prices

Alector, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.76
Period low
1.09
Period change
+87.79%
DateOpenHighLowCloseChangeVolume
Nov 9, 20262.292.562.282.46+7.42%2,338,111
Nov 6, 20262.182.312.082.29+9.57%1,020,183
Nov 5, 20262.272.282.022.09-8.33%1,279,852
Nov 4, 20262.142.292.082.28+11.22%1,479,279
Nov 3, 20262.172.252.032.05-4.65%1,430,963
Nov 2, 20262.202.232.092.15-2.71%954,094
Oct 30, 20262.202.252.092.21-1.34%1,111,241
Oct 29, 20262.252.322.202.24-0.44%1,460,703
Oct 28, 20262.082.262.052.25+7.14%1,910,176
Oct 27, 20261.822.121.822.10+14.75%4,569,827
Oct 26, 20261.851.941.791.83+0.00%2,659,496
Oct 23, 20261.811.841.721.83+0.00%2,015,248
Oct 22, 20261.861.881.741.83-2.14%1,480,206
Oct 21, 20261.972.001.851.87-5.08%1,141,621
Oct 20, 20261.962.041.921.97+1.03%2,021,360
Oct 19, 20261.851.991.761.95+5.98%2,366,340
Oct 16, 20262.182.181.791.84-3.66%5,157,366
Oct 15, 20261.921.951.851.91+1.60%1,630,377
Oct 14, 20261.841.921.821.88+0.53%2,912,376
Oct 13, 20262.072.081.771.87-10.10%2,843,592
Oct 12, 20262.082.142.022.08+0.00%1,630,342
Oct 9, 20262.012.152.002.08+2.97%3,118,491
Oct 8, 20261.902.061.882.02+5.21%6,453,308
Oct 7, 20261.781.921.731.92+6.08%3,972,728
Oct 6, 20262.082.231.751.81-9.05%10,177,270
Oct 5, 20262.732.731.961.99+9.94%89,983,690
Oct 2, 20261.891.971.801.81-2.69%1,170,911
Oct 1, 20261.821.911.801.86+0.54%774,594
Sep 30, 20261.881.951.831.85-1.07%792,697
Sep 29, 20261.951.951.861.87-2.60%960,740
Sep 28, 20261.921.961.861.92-1.54%713,343
Sep 25, 20261.922.051.901.95+1.56%1,024,565
Sep 24, 20262.022.051.911.92-4.95%849,547
Sep 23, 20262.002.021.952.02+0.50%1,182,750
Sep 22, 20261.972.041.932.01+4.15%1,464,201
Sep 21, 20261.901.951.851.93+1.05%1,281,187
Sep 18, 20261.851.911.791.91+3.24%2,119,033
Sep 17, 20261.961.971.831.85-3.90%931,237
Sep 16, 20262.062.061.911.93-5.41%622,264
Sep 15, 20262.192.211.992.04-7.92%715,905
Sep 14, 20262.152.232.102.21+3.27%2,467,756
Sep 11, 20262.172.222.022.14-5.73%4,699,047
Sep 9, 20262.472.472.252.27-8.10%505,802
Sep 8, 20262.382.612.332.47+0.41%916,617
Sep 4, 20262.522.582.442.46-1.99%496,601
Sep 3, 20262.702.752.442.51-7.72%2,792,297
Sep 2, 20262.402.762.402.72+20.35%1,672,778
Aug 31, 20262.322.352.232.26-3.42%610,060
Aug 28, 20262.392.442.312.34-2.09%542,222
Aug 27, 20262.442.502.392.39-2.85%706,964
Aug 26, 20262.382.522.262.46+4.24%996,494
Aug 25, 20262.322.462.282.36+2.61%558,276
Aug 24, 20262.362.462.292.30-2.54%738,145
Aug 21, 20262.282.372.202.36+4.42%728,095
Aug 20, 20262.402.462.192.26-7.00%662,589
Aug 19, 20262.252.522.152.43+9.95%3,755,622
Aug 18, 20262.042.302.042.21+7.80%4,774,016
Aug 17, 20261.912.091.902.05+4.59%913,808
Aug 14, 20262.042.071.951.96-3.92%649,022
Aug 13, 20262.152.151.982.04-5.12%1,294,760
Aug 12, 20262.062.172.022.15+2.87%786,197
Aug 11, 20261.682.131.652.09+23.67%5,543,288
Aug 10, 20261.771.781.601.69-5.06%805,595
Aug 7, 20261.842.001.741.78-2.73%1,246,978
Aug 6, 20261.492.041.481.83+22.82%5,704,449
Aug 5, 20261.561.571.461.49-3.25%392,306
Aug 4, 20261.511.611.511.54+1.99%407,157
Aug 3, 20261.511.541.461.51+0.00%359,923
Jul 31, 20261.621.621.491.51-6.79%548,295
Jul 30, 20261.521.671.511.62+6.58%453,154
Jul 29, 20261.511.561.491.52+0.00%307,859
Jul 28, 20261.511.541.481.52+0.66%342,804
Jul 27, 20261.491.571.471.51+2.03%229,002
Jul 24, 20261.501.511.461.48-0.67%325,295
Jul 23, 20261.481.541.471.49-2.61%607,112
Jul 22, 20261.531.531.491.53-0.65%333,441
Jul 21, 20261.421.551.421.54+7.69%499,661
Jul 20, 20261.491.501.421.43-4.67%463,911
Jul 17, 20261.431.521.421.50+2.04%500,120
Jul 16, 20261.401.501.391.47-2.00%713,480
Jul 15, 20261.391.531.371.50+7.91%719,640
Jul 14, 20261.531.531.371.39-7.95%517,261
Jul 13, 20261.601.611.501.51-6.21%775,930
Jul 10, 20261.631.661.481.61-1.53%597,118
Jul 9, 20261.831.861.601.64-10.66%589,286
Jul 8, 20261.901.941.801.83-5.18%643,892
Jul 7, 20261.971.971.851.93-0.52%416,165
Jul 6, 20262.062.061.931.94-5.83%588,496
Jul 2, 20262.022.152.002.06+2.49%394,059
Jul 1, 20261.992.071.962.01+0.00%368,534
Jun 30, 20262.102.131.982.01-3.37%609,378
Jun 29, 20261.882.091.772.08+11.83%544,171
Jun 26, 20261.841.961.841.86+0.54%3,845,498
Jun 25, 20261.792.021.751.85+3.35%2,828,250
Jun 24, 20261.781.871.781.79-2.19%510,426
Jun 23, 20261.751.871.721.83+2.81%854,070
Jun 22, 20261.761.921.721.78+1.71%1,592,996
Jun 18, 20261.581.771.561.75+12.18%1,108,448
Jun 17, 20261.551.601.531.56+1.30%496,016
Jun 16, 20261.471.551.411.54+4.05%712,030
Jun 15, 20261.561.591.461.48-3.27%629,558
Jun 12, 20261.581.601.531.53-2.55%263,831
Jun 11, 20261.521.741.491.57+3.29%428,245
Jun 10, 20261.691.691.491.52-6.75%429,021
Jun 9, 20261.641.681.581.63-0.61%439,473
Jun 8, 20261.651.671.571.64+0.31%667,835
Jun 5, 20261.811.841.631.64-9.67%364,367
Jun 4, 20261.791.921.791.81+1.97%449,441
Jun 3, 20261.941.941.711.77-8.97%1,691,685
Jun 2, 20262.042.071.921.95-5.80%1,561,015
Jun 1, 20262.162.162.072.07-4.17%705,789
May 29, 20262.152.252.052.16+0.47%993,192
May 28, 20262.212.242.102.15-2.71%1,300,474
May 27, 20262.202.282.172.21+0.91%462,444
May 26, 20262.212.322.122.19-0.90%480,570
May 22, 20262.222.272.172.21+0.00%328,072
May 21, 20262.112.242.012.21+4.25%929,675
May 20, 20262.112.232.112.12+0.47%898,480
May 19, 20262.102.162.022.11-0.47%790,427
May 18, 20262.132.182.042.12-1.85%814,458
May 15, 20262.242.292.142.16-6.09%1,104,558
May 14, 20262.242.372.202.30+6.98%783,208
May 13, 20262.122.212.092.15-0.46%459,251
May 12, 20262.032.212.032.16+5.37%437,339
May 11, 20262.102.202.002.05-2.38%389,061
May 8, 20262.122.332.092.10-13.93%720,453
May 7, 20262.562.562.412.44-5.06%276,542
May 6, 20262.582.702.562.57+0.00%470,645
May 5, 20262.542.622.532.57+2.39%361,275
May 4, 20262.352.542.352.51+6.36%447,856
May 1, 20262.332.382.292.36-0.42%420,337
Apr 30, 20262.292.442.152.37+3.04%713,161
Apr 29, 20262.362.382.272.30-3.77%368,602
Apr 28, 20262.352.422.352.39+1.70%297,118
Apr 27, 20262.412.462.332.35-2.49%592,892
Apr 24, 20262.422.532.362.41-0.82%320,568
Apr 23, 20262.522.522.382.43-0.82%303,384
Apr 22, 20262.482.702.372.45-0.41%1,421,360
Apr 21, 20262.702.732.452.46-9.06%298,688
Apr 20, 20262.562.742.562.71+5.25%324,864
Apr 17, 20262.622.622.492.57+0.78%343,060
Apr 16, 20262.522.672.472.55-1.16%561,130
Apr 15, 20262.532.612.502.58+7.05%538,356
Apr 14, 20262.352.442.342.41+3.43%393,997
Apr 13, 20262.442.442.272.33-4.90%362,213
Apr 10, 20262.402.532.402.45+2.08%572,991
Apr 9, 20262.382.422.342.40-0.83%278,686
Apr 8, 20262.582.602.382.42-2.02%340,364
Apr 7, 20262.342.492.302.47+5.33%562,115
Apr 6, 20262.412.492.332.35-2.70%582,331
Apr 2, 20262.452.522.132.41-4.74%1,316,858
Apr 1, 20262.182.632.162.53+17.67%3,304,102
Mar 31, 20262.032.192.032.15+6.44%352,536
Mar 30, 20262.022.051.952.02+1.00%384,066
Mar 27, 20262.092.151.982.00-5.66%466,465
Mar 26, 20262.032.172.032.12-2.30%388,177
Mar 25, 20262.122.222.122.17+4.33%589,311
Mar 24, 20261.972.141.972.08+0.97%594,276
Mar 23, 20262.112.162.042.06+0.49%408,741
Mar 20, 20262.062.102.002.05-0.49%1,924,891
Mar 19, 20262.002.101.962.06+0.49%379,768
Mar 18, 20262.192.212.002.05-8.07%558,963
Mar 17, 20262.222.282.172.23+0.90%515,773
Mar 16, 20262.292.292.192.21+0.45%372,319
Mar 13, 20262.242.332.132.20-1.35%648,652
Mar 12, 20262.202.322.202.23-3.88%623,703
Mar 11, 20262.352.382.212.32-2.52%813,236
Mar 10, 20262.392.652.372.38+8.68%1,822,947
Mar 9, 20261.942.211.942.19+9.50%939,030
Mar 6, 20261.942.031.892.00+1.01%684,096
Mar 5, 20262.152.151.941.98-7.91%1,100,242
Mar 4, 20262.212.212.082.15+1.90%734,029
Mar 3, 20262.172.172.062.11-4.52%647,141
Mar 2, 20262.372.372.042.21-9.05%1,992,189
Feb 27, 20262.512.532.312.43-5.08%1,337,720
Feb 26, 20262.122.572.072.56+7.11%1,311,359
Feb 25, 20262.202.422.192.39+9.13%992,708
Feb 24, 20262.102.232.062.19+4.29%528,857
Feb 23, 20261.982.121.932.10+5.53%840,577
Feb 20, 20261.972.031.931.99-1.00%486,439
Feb 19, 20261.982.041.942.01+1.52%563,847
Feb 18, 20261.992.041.951.98+0.51%518,736
Feb 17, 20261.882.001.861.97+5.35%669,248
Feb 13, 20261.902.021.841.87-1.58%1,238,011
Feb 12, 20261.931.981.881.90-1.04%1,319,817
Feb 11, 20261.961.971.861.92-1.54%590,767
Feb 10, 20261.981.981.891.95-0.51%928,769
Feb 9, 20261.902.001.891.96+0.00%438,076
Feb 6, 20261.831.961.831.96+7.69%1,161,356
Feb 5, 20261.811.901.751.82-5.70%1,665,866
Feb 4, 20261.961.981.871.93+0.00%722,680
Feb 3, 20261.982.051.891.93-3.02%789,332
Feb 2, 20261.872.031.841.99+5.29%851,219
Jan 30, 20261.871.901.811.89-1.05%1,204,455
Jan 29, 20261.931.941.901.91+0.00%469,505
Jan 28, 20261.961.971.851.91-2.05%777,952
Jan 27, 20261.951.981.911.95+1.04%226,782
Jan 26, 20261.932.001.901.93-0.52%773,872
Jan 23, 20261.891.941.881.94+1.04%671,873
Jan 22, 20261.872.001.871.92+0.00%516,943
Jan 21, 20261.821.931.801.92+4.92%691,491
Jan 20, 20261.811.861.761.83-0.54%1,181,384
Jan 16, 20261.801.981.781.84+1.10%1,207,205
Jan 15, 20261.791.841.741.82-1.62%2,105,953
Jan 14, 20261.921.931.841.85-3.65%1,286,891
Jan 13, 20261.851.941.801.92+4.35%739,042
Jan 12, 20261.841.851.711.84-1.08%1,271,939
Jan 9, 20261.791.871.761.86+5.08%1,329,975
Jan 8, 20261.701.791.691.77+0.57%1,001,939
Jan 7, 20261.711.761.691.76+4.14%1,259,338
Jan 6, 20261.581.711.551.69+5.62%1,421,053
Jan 5, 20261.511.601.511.60+4.58%1,368,874
Jan 2, 20261.571.621.501.53-1.92%638,735
Dec 31, 20251.511.581.501.56+2.63%768,807
Dec 30, 20251.521.541.491.52+0.00%676,164
Dec 29, 20251.441.531.441.52+4.83%1,576,507
Dec 26, 20251.441.481.401.45+0.00%640,188
Dec 24, 20251.421.471.421.45+2.84%400,786
Dec 23, 20251.421.471.401.41-2.76%1,095,324
Dec 22, 20251.401.491.401.45+3.57%1,112,494
Dec 19, 20251.371.451.351.40+0.72%3,004,323
Dec 18, 20251.361.451.341.39+2.96%1,295,877
Dec 17, 20251.391.421.331.35-2.88%640,311
Dec 16, 20251.391.451.351.39-2.11%851,681
Dec 15, 20251.521.521.421.42-4.70%1,217,514
Dec 12, 20251.461.541.411.49+2.05%1,472,661
Dec 11, 20251.311.541.291.46+12.31%4,998,035
Dec 10, 20251.271.311.251.30+1.56%977,323
Dec 9, 20251.221.291.181.28+4.92%2,351,001
Dec 8, 20251.241.271.201.22+0.00%1,641,482
Dec 5, 20251.211.261.191.22+0.83%1,355,035
Dec 4, 20251.121.251.111.21+6.14%2,784,870
Dec 3, 20251.141.161.091.14+0.00%2,416,340
Dec 2, 20251.231.241.131.14-7.32%1,397,653
Dec 1, 20251.301.321.221.23-7.52%1,214,564
Nov 28, 20251.361.361.301.33-1.48%569,033
Nov 26, 20251.271.391.271.35+5.47%1,337,791
Nov 25, 20251.281.341.261.28+0.00%820,750
Nov 24, 20251.261.301.261.28+3.23%1,358,368
Nov 21, 20251.201.281.191.24+3.33%1,065,071
Nov 20, 20251.261.351.191.20-1.64%2,111,676
Nov 19, 20251.281.351.211.22-3.94%1,528,659
Nov 18, 20251.241.331.211.27+2.42%1,708,628
Nov 17, 20251.191.291.161.24+0.00%1,615,228
Nov 14, 20251.231.291.211.24+3.33%1,647,681
Nov 13, 20251.321.361.201.20-10.45%2,597,105
Nov 12, 20251.341.441.301.34-1.47%2,698,220
Nov 11, 20251.301.391.301.36+3.82%1,342,358
Nov 10, 20251.271.411.261.31+2.34%1,712,399

Daily open, high, low, close and volume for Alector, Inc. Common Stock (ALEC). Showing 249 trading days. Unadjusted prices.