Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alector Inc (NQ: ALEC )

5.070 -0.240 (-4.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	5.330	5.330	5.060	5.070	561,537	-0.24(-4.52%)
Apr 16, 2024	5.610	5.610	5.270	5.310	352,566	-0.33(-5.85%)
Apr 15, 2024	6.000	6.000	5.590	5.640	375,110	-0.38(-6.31%)
Apr 12, 2024	6.220	6.245	5.820	6.020	836,065	-0.21(-3.37%)
Apr 11, 2024	5.900	6.250	5.870	6.230	791,888	+0.38(+6.50%)
Apr 10, 2024	5.760	5.910	5.694	5.850	2,521,690	-0.20(-3.31%)
Apr 09, 2024	5.830	6.130	5.830	6.050	488,214	+0.24(+4.13%)
Apr 08, 2024	5.840	5.900	5.728	5.810	748,894	-0.03(-0.51%)
Apr 05, 2024	5.840	5.850	5.590	5.840	425,721	+0.08(+1.39%)
Apr 04, 2024	5.980	6.040	5.740	5.760	463,031	-0.13(-2.21%)
Apr 03, 2024	5.760	5.900	5.700	5.890	481,880	+0.07(+1.20%)
Apr 02, 2024	6.010	6.020	5.710	5.820	513,318	-0.34(-5.52%)
Apr 01, 2024	6.030	6.220	5.910	6.160	441,330	+0.14(+2.33%)
Mar 28, 2024	6.080	6.180	5.950	6.020	406,599	-0.06(-0.99%)
Mar 27, 2024	6.020	6.170	5.910	6.080	285,264	+0.12(+2.01%)
Mar 26, 2024	6.030	6.180	5.890	5.960	371,945	-0.01(-0.17%)
Mar 25, 2024	5.960	6.134	5.895	5.970	334,647	-0.01(-0.17%)
Mar 22, 2024	6.210	6.210	5.970	5.980	337,739	-0.25(-4.01%)
Mar 21, 2024	6.310	6.480	6.210	6.230	553,751	+0.01(+0.16%)
Mar 20, 2024	6.140	6.270	6.010	6.220	412,040	+0.02(+0.32%)
Mar 19, 2024	5.950	6.305	5.930	6.200	658,901	+0.20(+3.33%)
Mar 18, 2024	6.210	6.210	5.820	6.000	705,905	-0.12(-1.96%)
Mar 15, 2024	6.040	6.300	5.955	6.120	2,532,401	+0.07(+1.16%)
Mar 14, 2024	6.130	6.240	6.010	6.050	581,203	-0.16(-2.58%)
Mar 13, 2024	5.940	6.230	5.870	6.210	848,257	+0.32(+5.43%)
Mar 12, 2024	6.450	6.490	5.875	5.890	692,684	-0.53(-8.26%)
Mar 11, 2024	6.640	6.730	6.290	6.420	511,143	-0.22(-3.31%)
Mar 08, 2024	6.730	6.968	6.530	6.640	570,495	+0.06(+0.91%)
Mar 07, 2024	6.880	7.100	6.550	6.580	550,755	-0.27(-3.94%)
Mar 06, 2024	6.870	6.920	6.630	6.850	506,965	+0.11(+1.71%)
Mar 05, 2024	6.890	7.040	6.705	6.735	423,771	-0.24(-3.44%)
Mar 04, 2024	7.410	7.450	6.660	6.975	703,448	-0.44(-5.87%)
Mar 01, 2024	7.060	7.570	7.045	7.410	1,639,623	+0.44(+6.31%)
Feb 29, 2024	7.190	7.350	6.900	6.970	718,996	-0.02(-0.29%)
Feb 28, 2024	7.000	7.577	6.900	6.990	942,610	-0.02(-0.29%)
Feb 27, 2024	6.490	7.060	6.490	7.010	725,989	+0.53(+8.18%)
Feb 26, 2024	6.230	6.620	6.230	6.480	458,104	+0.07(+1.09%)
Feb 23, 2024	6.560	6.605	6.360	6.410	1,086,939	-0.06(-0.93%)
Feb 22, 2024	6.180	6.490	6.140	6.470	650,144	+0.26(+4.19%)
Feb 21, 2024	6.250	6.290	6.050	6.210	395,900	-0.13(-2.05%)
Feb 20, 2024	6.290	6.540	6.255	6.340	460,327	-0.03(-0.47%)
Feb 16, 2024	6.390	6.430	6.240	6.370	419,002	-0.12(-1.85%)
Feb 15, 2024	6.350	6.515	6.330	6.490	574,031	+0.22(+3.51%)
Feb 14, 2024	6.170	6.350	6.100	6.270	368,340	+0.23(+3.81%)
Feb 13, 2024	6.300	6.370	5.950	6.040	578,481	-0.48(-7.36%)
Feb 12, 2024	6.470	6.530	6.310	6.520	652,975	+0.07(+1.09%)
Feb 09, 2024	6.350	6.455	6.190	6.450	394,268	+0.20(+3.20%)
Feb 08, 2024	6.400	6.550	6.130	6.250	599,534	-0.15(-2.34%)
Feb 07, 2024	6.170	6.510	5.900	6.400	1,457,820	+0.36(+5.96%)
Feb 06, 2024	6.000	6.130	5.890	6.040	842,547	+0.05(+0.83%)
Feb 05, 2024	5.730	6.050	5.640	5.990	806,709	+0.16(+2.74%)
Feb 02, 2024	6.000	6.100	5.580	5.830	999,111	-0.28(-4.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Alector Inc (NQ: ALEC )

Historical Prices