Alector, Inc. - Common Stock (ALEC)
1.1200
-0.0600 (-5.08%)
NASDAQ · Last Trade: Apr 3rd, 11:49 AM EDT
Historical Prices For Alector, Inc. - Common Stock (ALEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.18 | 1.25 | 1.13 | 1.18 | 383,975 | 1.18 |
| 4/01/2025 | 1.21 | 1.25 | 1.16 | 1.16 | 766,951 | 1.16 |
| 3/31/2025 | 1.25 | 1.28 | 1.20 | 1.23 | 601,375 | 1.23 |
| 3/28/2025 | 1.33 | 1.35 | 1.28 | 1.29 | 385,399 | 1.29 |
| 3/27/2025 | 1.31 | 1.36 | 1.29 | 1.33 | 471,009 | 1.33 |
| 3/26/2025 | 1.29 | 1.33 | 1.26 | 1.30 | 330,759 | 1.30 |
| 3/25/2025 | 1.36 | 1.36 | 1.27 | 1.29 | 545,815 | 1.29 |
| 3/24/2025 | 1.39 | 1.41 | 1.33 | 1.37 | 280,242 | 1.37 |
| 3/21/2025 | 1.28 | 1.39 | 1.26 | 1.35 | 968,000 | 1.35 |
| 3/20/2025 | 1.33 | 1.35 | 1.28 | 1.30 | 408,979 | 1.30 |
| 3/19/2025 | 1.30 | 1.35 | 1.28 | 1.33 | 482,682 | 1.33 |
| 3/18/2025 | 1.38 | 1.40 | 1.29 | 1.30 | 455,847 | 1.30 |
| 3/17/2025 | 1.45 | 1.48 | 1.37 | 1.38 | 474,573 | 1.38 |
| 3/14/2025 | 1.44 | 1.50 | 1.44 | 1.45 | 392,312 | 1.45 |
| 3/13/2025 | 1.52 | 1.57 | 1.41 | 1.43 | 404,780 | 1.43 |
| 3/12/2025 | 1.43 | 1.58 | 1.43 | 1.51 | 586,976 | 1.51 |
| 3/11/2025 | 1.39 | 1.42 | 1.30 | 1.40 | 828,165 | 1.40 |
| 3/10/2025 | 1.38 | 1.44 | 1.33 | 1.39 | 688,476 | 1.39 |
| 3/07/2025 | 1.54 | 1.57 | 1.43 | 1.44 | 722,295 | 1.44 |
| 3/06/2025 | 1.51 | 1.61 | 1.48 | 1.58 | 569,983 | 1.58 |
| 3/05/2025 | 1.44 | 1.56 | 1.41 | 1.55 | 650,084 | 1.55 |
| 3/04/2025 | 1.36 | 1.49 | 1.30 | 1.46 | 1,401,350 | 1.46 |
| 3/03/2025 | 1.62 | 1.65 | 1.38 | 1.41 | 2,376,605 | 1.41 |
| 2/28/2025 | 1.66 | 1.69 | 1.55 | 1.64 | 2,412,836 | 1.64 |
| 2/27/2025 | 1.88 | 2.09 | 1.65 | 1.66 | 1,591,786 | 1.66 |
| 2/26/2025 | 1.77 | 1.81 | 1.65 | 1.72 | 578,665 | 1.72 |
| 2/25/2025 | 1.78 | 1.79 | 1.70 | 1.77 | 549,842 | 1.77 |
| 2/24/2025 | 1.90 | 1.91 | 1.75 | 1.78 | 388,284 | 1.78 |
| 2/21/2025 | 1.92 | 1.93 | 1.83 | 1.87 | 461,273 | 1.87 |
| 2/20/2025 | 1.83 | 1.89 | 1.78 | 1.86 | 455,740 | 1.86 |
| 2/19/2025 | 1.72 | 1.86 | 1.71 | 1.83 | 488,132 | 1.83 |
| 2/18/2025 | 1.73 | 1.80 | 1.72 | 1.76 | 400,407 | 1.76 |
| 2/14/2025 | 1.67 | 1.76 | 1.67 | 1.70 | 306,035 | 1.70 |
| 2/13/2025 | 1.66 | 1.68 | 1.63 | 1.67 | 351,829 | 1.67 |
| 2/12/2025 | 1.57 | 1.65 | 1.55 | 1.64 | 425,737 | 1.64 |
| 2/11/2025 | 1.65 | 1.67 | 1.58 | 1.61 | 519,373 | 1.61 |
| 2/10/2025 | 1.74 | 1.75 | 1.65 | 1.65 | 447,151 | 1.65 |
| 2/07/2025 | 1.79 | 1.82 | 1.69 | 1.75 | 699,255 | 1.75 |
| 2/06/2025 | 1.84 | 1.85 | 1.76 | 1.79 | 400,849 | 1.79 |
| 2/05/2025 | 1.74 | 1.85 | 1.73 | 1.84 | 549,400 | 1.84 |
| 2/04/2025 | 1.63 | 1.71 | 1.59 | 1.71 | 485,422 | 1.71 |
| 2/03/2025 | 1.63 | 1.69 | 1.59 | 1.64 | 461,597 | 1.64 |
| 1/31/2025 | 1.69 | 1.77 | 1.64 | 1.66 | 615,938 | 1.66 |
| 1/30/2025 | 1.67 | 1.77 | 1.64 | 1.72 | 491,383 | 1.72 |
| 1/29/2025 | 1.69 | 1.74 | 1.62 | 1.64 | 477,434 | 1.64 |
| 1/28/2025 | 1.73 | 1.73 | 1.65 | 1.70 | 623,014 | 1.70 |
| 1/27/2025 | 1.78 | 1.93 | 1.72 | 1.74 | 426,965 | 1.74 |
| 1/24/2025 | 1.79 | 1.86 | 1.76 | 1.79 | 335,366 | 1.79 |
| 1/23/2025 | 1.76 | 1.81 | 1.71 | 1.81 | 439,653 | 1.81 |
| 1/22/2025 | 1.74 | 1.82 | 1.73 | 1.78 | 443,476 | 1.78 |
| 1/21/2025 | 1.75 | 1.78 | 1.70 | 1.73 | 488,484 | 1.73 |
| 1/17/2025 | 1.70 | 1.72 | 1.66 | 1.71 | 529,390 | 1.71 |
| 1/16/2025 | 1.67 | 1.70 | 1.60 | 1.68 | 912,208 | 1.68 |
| 1/15/2025 | 1.70 | 1.79 | 1.66 | 1.68 | 904,354 | 1.68 |
| 1/14/2025 | 1.82 | 1.82 | 1.61 | 1.64 | 757,994 | 1.64 |
| 1/13/2025 | 1.77 | 1.81 | 1.69 | 1.79 | 1,259,407 | 1.79 |
| 1/10/2025 | 1.86 | 1.86 | 1.75 | 1.80 | 749,959 | 1.80 |
| 1/08/2025 | 1.97 | 1.98 | 1.88 | 1.88 | 617,615 | 1.88 |
| 1/07/2025 | 2.00 | 2.13 | 1.97 | 1.98 | 749,284 | 1.98 |
| 1/06/2025 | 2.05 | 2.15 | 2.02 | 2.02 | 827,242 | 2.02 |
| 1/03/2025 | 1.90 | 2.06 | 1.89 | 2.06 | 938,515 | 2.06 |