Alector Inc (ALEC) Historical Stock Data
11.02 ↑0.86 (8.46%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, ALEC is up 1.25% a day on average. There have been 18 days where Alector Inc closed green and 12 days where ALEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 10.12 | 11.02 | ↑$0.90 (8.89%) | 10.11 | 11.08 | 641.76K |
| 2022-06-30 | 10.01 | 10.16 | ↑$0.15 (1.50%) | 9.84 | 10.45 | 443.41K |
| 2022-06-29 | 10.13 | 10.21 | ↑$0.08 (0.79%) | 9.86 | 10.28 | 301.22K |
| 2022-06-28 | 10.74 | 10.11 | ↓$0.63 (-5.87%) | 10.01 | 10.79 | 611.49K |
| 2022-06-27 | 10.75 | 10.74 | ↓$0.01 (-0.09%) | 10.49 | 11.03 | 471.90K |
| 2022-06-24 | 10.85 | 10.73 | ↓$0.12 (-1.11%) | 10.19 | 10.87 | 1.17M |
| 2022-06-23 | 9.75 | 10.52 | ↑$0.77 (7.90%) | 9.75 | 10.54 | 682.93K |
| 2022-06-22 | 8.76 | 9.70 | ↑$0.94 (10.73%) | 8.76 | 9.91 | 573.80K |
| 2022-06-21 | 8.71 | 9.13 | ↑$0.42 (4.82%) | 8.68 | 9.33 | 364.15K |
| 2022-06-17 | 8.21 | 8.53 | ↑$0.32 (3.90%) | 8.12 | 8.74 | 1.16M |
| 2022-06-16 | 8.12 | 8.07 | ↓$0.05 (-0.62%) | 7.54 | 8.12 | 745.51K |
| 2022-06-15 | 8.17 | 8.43 | ↑$0.26 (3.18%) | 8.06 | 8.49 | 704.30K |
| 2022-06-14 | 7.87 | 8.04 | ↑$0.17 (2.16%) | 7.59 | 8.07 | 638.13K |
| 2022-06-13 | 8.03 | 7.82 | ↓$0.21 (-2.62%) | 7.61 | 8.14 | 646.26K |
| 2022-06-10 | 9.02 | 8.38 | ↓$0.64 (-7.10%) | 8.35 | 9.06 | 562.51K |
| 2022-06-09 | 9.36 | 9.24 | ↓$0.12 (-1.28%) | 9.12 | 9.45 | 506.56K |
| 2022-06-08 | 9.20 | 9.45 | ↑$0.25 (2.72%) | 9.19 | 9.63 | 537.44K |
| 2022-06-07 | 8.69 | 9.32 | ↑$0.63 (7.25%) | 8.60 | 9.36 | 843.10K |
| 2022-06-06 | 9.13 | 8.81 | ↓$0.32 (-3.50%) | 8.72 | 9.45 | 577.40K |
| 2022-06-03 | 8.62 | 8.99 | ↑$0.37 (4.29%) | 8.62 | 9.01 | 558.48K |
| 2022-06-02 | 8.58 | 8.71 | ↑$0.13 (1.52%) | 8.42 | 8.91 | 438.23K |
| 2022-06-01 | 8.90 | 8.68 | ↓$0.22 (-2.47%) | 8.51 | 8.99 | 473.66K |
| 2022-05-31 | 9.14 | 8.86 | ↓$0.28 (-3.06%) | 8.71 | 9.25 | 579.67K |
| 2022-05-27 | 8.90 | 9.20 | ↑$0.30 (3.37%) | 8.77 | 9.27 | 498.74K |
| 2022-05-26 | 8.88 | 8.89 | ↑$0.01 (0.11%) | 8.84 | 9.19 | 362.86K |
| 2022-05-25 | 8.77 | 8.86 | ↑$0.09 (1.03%) | 8.52 | 8.96 | 595.34K |
| 2022-05-24 | 9.00 | 8.79 | ↓$0.21 (-2.33%) | 8.70 | 9.10 | 793.22K |
| 2022-05-23 | 9.37 | 9.24 | ↓$0.13 (-1.39%) | 9.14 | 9.48 | 392.25K |
| 2022-05-20 | 9.16 | 9.32 | ↑$0.16 (1.75%) | 8.76 | 9.41 | 688.82K |
| 2022-05-19 | 8.71 | 8.98 | ↑$0.27 (3.10%) | 8.67 | 9.13 | 653.99K |
Create an account or log in to view more rows.
$ALEC the time is near
$ALEC Let’s get it
$ALEC we back boys
$ALEC is going to have a run next month
$ALEC this sell-off is meh.
$ALEC Stair stepping nicely
$ALEC it's just a matter of time and patience...
$ALEC just hold no panic
$ALEC almost go time
$ALEC Yolo