Alector Inc (ALEC) Historical Stock Data
3.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEC is down -1.17% a day on average. There have been 16 days where Alector Inc closed green and 14 days where ALEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.84 | 3.64 | ↓$0.21 (-5.34%) | 3.60 | 3.84 | 537.81K |
| 2024-11-19 | 3.70 | 3.85 | ↑$0.15 (4.05%) | 3.57 | 3.85 | 1.05M |
| 2024-11-18 | 4.16 | 3.76 | ↓$0.40 (-9.62%) | 3.70 | 4.17 | 1.05M |
| 2024-11-15 | 5.01 | 4.07 | ↓$0.94 (-18.86%) | 4.04 | 5.01 | 811.91K |
| 2024-11-14 | 5.16 | 4.91 | ↓$0.25 (-4.84%) | 4.89 | 5.16 | 433.02K |
| 2024-11-13 | 5.68 | 5.13 | ↓$0.56 (-9.77%) | 5.12 | 5.68 | 616.77K |
| 2024-11-12 | 5.99 | 5.55 | ↓$0.44 (-7.35%) | 5.45 | 6.05 | 669.42K |
| 2024-11-11 | 5.84 | 6.06 | ↑$0.22 (3.77%) | 5.83 | 6.14 | 753.37K |
| 2024-11-08 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.52 | 5.99 | 634.58K |
| 2024-11-07 | 5.26 | 5.64 | ↑$0.38 (7.22%) | 5.16 | 6.10 | 790.82K |
| 2024-11-06 | 5.30 | 5.24 | ↓$0.06 (-1.13%) | 4.99 | 5.48 | 1.85M |
| 2024-11-05 | 5.17 | 5.00 | ↓$0.18 (-3.38%) | 4.82 | 5.19 | 644.99K |
| 2024-11-04 | 4.95 | 5.27 | ↑$0.32 (6.46%) | 4.95 | 5.42 | 1.65M |
| 2024-11-01 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.95 | 5.16 | 644.05K |
| 2024-10-31 | 5.06 | 4.92 | ↓$0.14 (-2.77%) | 4.85 | 5.08 | 556.45K |
| 2024-10-30 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 5.00 | 5.21 | 539.45K |
| 2024-10-29 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 4.97 | 5.17 | 330.68K |
| 2024-10-28 | 4.76 | 5.07 | ↑$0.31 (6.51%) | 4.72 | 5.13 | 411.33K |
| 2024-10-25 | 4.68 | 4.76 | ↑$0.08 (1.71%) | 4.64 | 4.82 | 432.32K |
| 2024-10-24 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.53 | 4.70 | 364.38K |
| 2024-10-23 | 4.66 | 4.67 | ↑$0.01 (0.21%) | 4.56 | 4.75 | 210.28K |
| 2024-10-22 | 4.60 | 4.70 | ↑$0.10 (2.17%) | 4.60 | 4.73 | 265.38K |
| 2024-10-21 | 4.99 | 4.61 | ↓$0.38 (-7.62%) | 4.51 | 4.99 | 453.73K |
| 2024-10-18 | 5.15 | 4.99 | ↓$0.16 (-3.11%) | 4.96 | 5.24 | 320.50K |
| 2024-10-17 | 5.18 | 5.15 | ↓$0.03 (-0.58%) | 5.08 | 5.28 | 406.67K |
| 2024-10-16 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.07 | 5.35 | 563.82K |
| 2024-10-15 | 4.89 | 5.07 | ↑$0.18 (3.68%) | 4.85 | 5.10 | 370.70K |
| 2024-10-14 | 4.79 | 4.90 | ↑$0.11 (2.30%) | 4.67 | 4.95 | 287.50K |
| 2024-10-11 | 4.55 | 4.80 | ↑$0.25 (5.49%) | 4.52 | 4.81 | 345.72K |
| 2024-10-10 | 4.85 | 4.55 | ↓$0.30 (-6.19%) | 4.49 | 4.95 | 538.28K |
Create an account or log in to view more rows.
$ALEC I can wait.
$ALEC my hands are made out of diamonds
$ALEC unstoppable up wow
$ALEC they don’t want us to shine… But we gon shine…
$ALEC it can go lower
$ALEC buy and hodl friends. we may be early
but we are not wrong. very soon.
$ALEC down hard at open
$ALEC Like if you’re a bull
$ALEC C'mon
do a spike!!
$ALEC Getting ready for market open.