Alector Inc (ALEC) Historical Stock Data
1.45 ↑0.05 (3.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEC is up 0.65% a day on average. There have been 21 days where Alector Inc closed green and 9 days where ALEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.40 | 1.49 | 1.11M |
| 2025-12-19 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.35 | 1.45 | 3M |
| 2025-12-18 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.34 | 1.45 | 1.30M |
| 2025-12-17 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.34 | 1.42 | 641.01K |
| 2025-12-16 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.35 | 1.45 | 853.64K |
| 2025-12-15 | 1.52 | 1.42 | ↓$0.10 (-6.58%) | 1.42 | 1.52 | 1.22M |
| 2025-12-12 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.41 | 1.54 | 1.47M |
| 2025-12-11 | 1.31 | 1.46 | ↑$0.15 (11.45%) | 1.29 | 1.54 | 5M |
| 2025-12-10 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.26 | 1.31 | 0.98M |
| 2025-12-09 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.18 | 1.29 | 2.35M |
| 2025-12-08 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.20 | 1.27 | 1.64M |
| 2025-12-05 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.19 | 1.26 | 1.36M |
| 2025-12-04 | 1.12 | 1.21 | ↑$0.09 (8.04%) | 1.11 | 1.25 | 2.79M |
| 2025-12-03 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.09 | 1.16 | 2.42M |
| 2025-12-02 | 1.23 | 1.14 | ↓$0.09 (-7.32%) | 1.13 | 1.24 | 1.40M |
| 2025-12-01 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.22 | 1.32 | 1.22M |
| 2025-11-28 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.30 | 1.36 | 569.53K |
| 2025-11-26 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.39 | 1.34M |
| 2025-11-25 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 821.55K |
| 2025-11-24 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.30 | 1.36M |
| 2025-11-21 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.29 | 1.07M |
| 2025-11-20 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.19 | 1.35 | 2.11M |
| 2025-11-19 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.21 | 1.35 | 1.53M |
| 2025-11-18 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.21 | 1.33 | 1.71M |
| 2025-11-17 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.16 | 1.30 | 1.62M |
| 2025-11-14 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.30 | 1.65M |
| 2025-11-13 | 1.32 | 1.20 | ↓$0.12 (-9.09%) | 1.20 | 1.36 | 2.60M |
| 2025-11-12 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.30 | 1.44 | 2.70M |
| 2025-11-11 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.39 | 1.34M |
| 2025-11-10 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.26 | 1.41 | 1.71M |
Create an account or log in to view more rows.
$ALEC Buy the dip
$ALEC I would not be a bear now
$ALEC Like if the Hedgies are fucked
$ALEC slap the ask.
$ALEC I like it
$ALEC just added more
$ALEC no wonder price closed that way
$ALEC lmfao
lfg babies
$ALEC I can wait.
$ALEC my hands are made out of diamonds