Alector Inc (ALEC) Historical Stock Data
1.86 ↑0.08 (4.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEC is down -2.33% a day on average. There have been 11 days where Alector Inc closed green and 19 days where ALEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.76 | 1.86 | ↑$0.10 (5.68%) | 1.73 | 1.89 | 4.46M |
| 2024-12-19 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.74 | 1.86 | 1.05M |
| 2024-12-18 | 1.91 | 1.78 | ↓$0.13 (-6.81%) | 1.75 | 2.00 | 1.86M |
| 2024-12-17 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.85 | 2.01 | 1.09M |
| 2024-12-16 | 1.87 | 1.98 | ↑$0.11 (5.88%) | 1.85 | 2.02 | 1.14M |
| 2024-12-13 | 2.06 | 1.97 | ↓$0.09 (-4.37%) | 1.92 | 2.06 | 1.30M |
| 2024-12-12 | 2.11 | 2.04 | ↓$0.07 (-3.32%) | 2.04 | 2.16 | 1.23M |
| 2024-12-11 | 2.23 | 2.12 | ↓$0.11 (-4.93%) | 2.08 | 2.23 | 1.14M |
| 2024-12-10 | 2.32 | 2.21 | ↓$0.11 (-4.74%) | 2.20 | 2.32 | 1.10M |
| 2024-12-09 | 2.30 | 2.31 | ↑$0.01 (0.43%) | 2.30 | 2.50 | 1.80M |
| 2024-12-06 | 2.27 | 2.16 | ↓$0.11 (-4.85%) | 2.06 | 2.27 | 2.74M |
| 2024-12-05 | 2.17 | 2.20 | ↑$0.03 (1.38%) | 2.00 | 2.20 | 2.61M |
| 2024-12-04 | 2.35 | 2.19 | ↓$0.16 (-6.81%) | 2.14 | 2.42 | 3.44M |
| 2024-12-03 | 2.47 | 2.52 | ↑$0.05 (2.02%) | 2.46 | 2.58 | 1.63M |
| 2024-12-02 | 2.57 | 2.51 | ↓$0.06 (-2.33%) | 2.44 | 2.63 | 2.33M |
| 2024-11-29 | 2.55 | 2.59 | ↑$0.04 (1.57%) | 2.41 | 2.69 | 2.74M |
| 2024-11-27 | 2.60 | 2.55 | ↓$0.06 (-2.12%) | 2.45 | 2.63 | 2.87M |
| 2024-11-26 | 2.59 | 2.57 | ↓$0.02 (-0.77%) | 2.37 | 2.71 | 8.13M |
| 2024-11-25 | 4.01 | 3.96 | ↓$0.05 (-1.25%) | 3.94 | 4.18 | 2.81M |
| 2024-11-22 | 3.81 | 3.94 | ↑$0.13 (3.41%) | 3.75 | 4.11 | 715.71K |
| 2024-11-21 | 3.65 | 3.76 | ↑$0.11 (3.01%) | 3.49 | 3.80 | 789.74K |
| 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 |
Create an account or log in to view more rows.
$ALEC lmfao
lfg babies
$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!!