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:

Alector Inc (NQ: ALEC )

4.990 -0.270 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.270 5.350 4.970 4.990 259,980 -0.27(-5.13%)
May 23, 2024 5.460 5.500 5.160 5.260 700,374 -0.18(-3.31%)
May 22, 2024 5.390 5.620 5.360 5.440 732,764 +0.05(+0.93%)
May 21, 2024 5.380 5.470 5.290 5.390 667,155 -0.02(-0.37%)
May 20, 2024 5.480 5.600 5.310 5.410 614,293 -0.03(-0.55%)
May 17, 2024 5.500 5.525 5.300 5.440 544,593 -0.05(-0.91%)
May 16, 2024 5.640 5.690 5.480 5.490 477,113 -0.16(-2.83%)
May 15, 2024 5.460 5.670 5.460 5.650 502,280 +0.32(+6.00%)
May 14, 2024 5.500 5.630 5.250 5.330 358,548 -0.06(-1.11%)
May 13, 2024 5.270 5.550 5.250 5.390 449,432 +0.14(+2.67%)
May 10, 2024 5.240 5.510 5.215 5.250 456,824 +0.05(+0.96%)
May 09, 2024 5.230 5.543 5.050 5.200 592,056 +0.01(+0.19%)
May 08, 2024 5.170 5.300 5.080 5.190 325,450 -0.11(-2.08%)
May 07, 2024 5.340 5.390 5.180 5.300 279,863 -0.02(-0.38%)
May 06, 2024 5.450 5.550 5.280 5.320 247,499 -0.07(-1.30%)
May 03, 2024 5.460 5.680 5.325 5.390 306,339 +0.05(+0.94%)
May 02, 2024 5.320 5.410 5.190 5.340 443,057 +0.06(+1.14%)
May 01, 2024 4.960 5.480 4.860 5.280 818,684 +0.20(+3.94%)
Apr 30, 2024 5.190 5.320 5.060 5.080 435,800 -0.18(-3.42%)
Apr 29, 2024 5.300 5.420 5.150 5.260 346,528 +0.01(+0.19%)
Apr 26, 2024 4.830 5.290 4.830 5.250 457,391 +0.44(+9.15%)
Apr 25, 2024 5.140 5.200 4.800 4.810 505,642 -0.44(-8.38%)
Apr 24, 2024 5.340 5.370 5.210 5.250 401,123 -0.09(-1.69%)
Apr 23, 2024 5.210 5.400 5.190 5.340 546,540 +0.17(+3.29%)
Apr 22, 2024 5.110 5.250 5.030 5.170 353,199 +0.08(+1.57%)
Apr 19, 2024 5.060 5.210 4.945 5.090 473,695 +0.00(+0.00%)
Apr 18, 2024 5.060 5.270 5.050 5.090 413,028 +0.02(+0.39%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.