NASDAQ:ALEC
Alector Inc. Stock Price (Quote)
$5.39
+0.0500 (+0.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $6.25 | Friday, 3rd May 2024 ALEC stock ended at $5.39. This is 0.94% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.67% from a day low at $5.33 to a day high of $5.68. |
| 90 days | $4.80 | $7.58 | |
| 52 weeks | $3.66 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.46 | $5.68 | $5.33 | $5.39 | 295 404 |
| May 02, 2024 | $5.32 | $5.41 | $5.19 | $5.34 | 426 509 |
| May 01, 2024 | $4.96 | $5.48 | $4.86 | $5.28 | 796 175 |
| Apr 30, 2024 | $5.19 | $5.32 | $5.06 | $5.08 | 408 934 |
| Apr 29, 2024 | $5.30 | $5.42 | $5.15 | $5.26 | 334 068 |
| Apr 26, 2024 | $4.83 | $5.29 | $4.83 | $5.25 | 448 590 |
| Apr 25, 2024 | $5.14 | $5.20 | $4.80 | $4.81 | 482 122 |
| Apr 24, 2024 | $5.34 | $5.37 | $5.21 | $5.25 | 358 492 |
| Apr 23, 2024 | $5.21 | $5.39 | $5.21 | $5.34 | 541 627 |
| Apr 22, 2024 | $5.11 | $5.25 | $5.03 | $5.17 | 340 024 |
| Apr 19, 2024 | $5.06 | $5.21 | $4.95 | $5.09 | 454 457 |
| Apr 18, 2024 | $5.06 | $5.27 | $5.06 | $5.09 | 413 026 |
| Apr 17, 2024 | $5.33 | $5.33 | $5.06 | $5.07 | 520 834 |
| Apr 16, 2024 | $5.61 | $5.61 | $5.27 | $5.31 | 333 984 |
| Apr 15, 2024 | $6.00 | $6.00 | $5.59 | $5.64 | 367 067 |
| Apr 12, 2024 | $6.22 | $6.25 | $5.82 | $6.02 | 470 887 |
| Apr 11, 2024 | $5.90 | $6.25 | $5.87 | $6.23 | 408 600 |
| Apr 10, 2024 | $5.76 | $5.91 | $5.69 | $5.85 | 692 819 |
| Apr 09, 2024 | $5.83 | $6.11 | $5.83 | $6.05 | 461 564 |
| Apr 08, 2024 | $5.84 | $5.89 | $5.74 | $5.81 | 744 048 |
| Apr 05, 2024 | $5.70 | $5.85 | $5.59 | $5.84 | 384 990 |
| Apr 04, 2024 | $5.98 | $6.04 | $5.74 | $5.76 | 443 572 |
| Apr 03, 2024 | $5.76 | $5.90 | $5.70 | $5.89 | 379 171 |
| Apr 02, 2024 | $6.01 | $6.02 | $5.71 | $5.82 | 493 411 |
| Apr 01, 2024 | $6.04 | $6.22 | $5.91 | $6.16 | 408 744 |
