Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alector Inc (NQ: ALEC )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.010 8.060 7.810 7.980 372,954 -0.02(-0.25%)
Dec 28, 2023 7.910 8.090 7.820 8.000 459,687 +0.05(+0.63%)
Dec 27, 2023 8.090 8.249 7.770 7.950 377,020 -0.05(-0.62%)
Dec 26, 2023 8.020 8.165 7.920 8.000 377,866 -0.01(-0.12%)
Dec 22, 2023 8.120 8.460 7.940 8.010 425,224 +0.02(+0.25%)
Dec 21, 2023 8.070 8.345 7.890 7.990 412,733 +0.11(+1.40%)
Dec 20, 2023 8.360 8.470 7.840 7.880 824,472 -0.51(-6.08%)
Dec 19, 2023 8.310 8.760 8.275 8.390 899,889 +0.23(+2.82%)
Dec 18, 2023 8.170 8.340 7.880 8.160 817,453 -0.12(-1.45%)
Dec 15, 2023 8.150 8.690 8.000 8.280 1,454,401 +0.28(+3.50%)
Dec 14, 2023 7.880 8.400 7.560 8.000 2,096,689 +1.10(+15.94%)
Dec 13, 2023 6.640 6.990 6.440 6.900 868,450 +0.25(+3.76%)
Dec 12, 2023 6.350 6.730 6.210 6.650 534,586 +0.42(+6.74%)
Dec 11, 2023 6.120 6.340 5.970 6.230 617,661 +0.11(+1.80%)
Dec 08, 2023 5.740 6.390 5.650 6.120 668,308 +0.32(+5.52%)
Dec 07, 2023 5.630 5.949 5.630 5.800 440,304 +0.16(+2.84%)
Dec 06, 2023 5.550 5.810 5.480 5.640 395,879 +0.15(+2.73%)
Dec 05, 2023 5.490 5.720 5.420 5.490 824,941 -0.13(-2.31%)
Dec 04, 2023 5.320 5.680 5.230 5.620 774,337 +0.06(+1.08%)
Dec 01, 2023 5.380 5.630 5.130 5.560 484,727 +0.14(+2.58%)
Nov 30, 2023 5.530 5.640 5.340 5.420 869,209 -0.01(-0.18%)
Nov 29, 2023 5.100 5.630 5.100 5.430 547,252 +0.27(+5.23%)
Nov 28, 2023 4.940 5.210 4.780 5.160 552,077 +0.20(+4.03%)
Nov 27, 2023 4.930 5.080 4.750 4.960 667,269 -0.06(-1.20%)
Nov 24, 2023 4.830 5.080 4.830 5.020 166,732 +0.18(+3.72%)
Nov 22, 2023 4.870 4.960 4.710 4.840 382,436 +0.06(+1.26%)
Nov 21, 2023 4.800 5.000 4.760 4.780 547,837 -0.14(-2.85%)
Nov 20, 2023 4.310 4.970 4.280 4.920 852,580 +0.61(+14.15%)
Nov 17, 2023 3.980 4.325 3.940 4.310 1,424,526 +0.37(+9.39%)
Nov 16, 2023 3.950 4.060 3.660 3.940 757,607 -0.03(-0.76%)
Nov 15, 2023 4.250 4.570 3.950 3.970 911,996 -0.33(-7.67%)
Nov 14, 2023 3.780 4.300 3.780 4.300 875,091 +0.53(+14.06%)
Nov 13, 2023 4.530 4.530 3.685 3.770 1,271,849 -0.73(-16.22%)
Nov 10, 2023 4.900 4.900 4.400 4.500 763,959 -0.34(-7.12%)
Nov 09, 2023 5.390 5.390 4.840 4.845 580,209 -0.49(-9.10%)
Nov 08, 2023 5.550 5.550 4.980 5.330 736,285 -0.42(-7.30%)
Nov 07, 2023 5.470 5.780 5.470 5.750 354,379 +0.28(+5.12%)
Nov 06, 2023 5.890 5.890 5.415 5.470 490,080 -0.41(-6.97%)
Nov 03, 2023 5.660 6.070 5.660 5.880 630,380 +0.32(+5.76%)
Nov 02, 2023 5.550 5.630 5.440 5.560 467,109 +0.10(+1.83%)
Nov 01, 2023 5.210 5.490 5.070 5.460 570,392 +0.26(+5.00%)
Oct 31, 2023 5.130 5.330 5.080 5.200 472,075 +0.04(+0.78%)
Oct 30, 2023 5.140 5.340 5.100 5.160 367,115 +0.03(+0.58%)
Oct 27, 2023 5.320 5.340 4.880 5.130 759,262 -0.15(-2.84%)
Oct 26, 2023 5.160 5.370 5.040 5.280 402,939 +0.16(+3.13%)
Oct 25, 2023 5.230 5.260 5.060 5.120 423,799 -0.16(-3.03%)
Oct 24, 2023 5.210 5.445 5.205 5.280 476,889 +0.13(+2.52%)
Oct 23, 2023 5.260 5.350 5.100 5.150 429,114 -0.14(-2.65%)
Oct 20, 2023 5.230 5.360 5.110 5.290 374,450 +0.09(+1.73%)
Oct 19, 2023 5.640 5.640 5.130 5.200 375,763 -0.49(-8.61%)
Oct 18, 2023 6.100 6.100 5.655 5.690 334,810 -0.35(-5.79%)
Oct 17, 2023 6.060 6.360 5.900 6.040 428,463 -0.05(-0.82%)
Oct 16, 2023 5.970 6.300 5.820 6.090 1,028,450 +0.09(+1.50%)
Oct 13, 2023 5.860 6.020 5.700 6.000 1,141,563 +0.18(+3.09%)
Oct 12, 2023 6.170 6.220 5.722 5.820 603,102 -0.46(-7.32%)
Oct 11, 2023 6.290 6.400 6.120 6.280 307,337 -0.03(-0.48%)
Oct 10, 2023 6.240 6.430 6.188 6.310 361,448 +0.10(+1.61%)
Oct 09, 2023 6.760 6.760 6.190 6.210 408,548 -0.47(-7.04%)
Oct 06, 2023 6.410 6.700 6.350 6.680 416,942 +0.20(+3.09%)
Oct 05, 2023 6.070 6.550 6.010 6.480 551,886 +0.39(+6.40%)
Oct 04, 2023 6.210 6.210 5.940 6.090 530,366 -0.17(-2.72%)
Oct 03, 2023 6.140 6.290 5.940 6.260 475,917 +0.07(+1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.