Alector Inc (ALEC) Historical Stock Data
1.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEC is up 0.21% a day on average. There have been 17 days where Alector Inc closed green and 13 days where ALEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.41 | 1.49 | 301.02K |
| 2025-07-03 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.44 | 1.51 | 233.29K |
| 2025-07-02 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.42 | 1.56 | 422.55K |
| 2025-07-01 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.34 | 1.51 | 439.74K |
| 2025-06-30 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.37 | 1.49 | 679.95K |
| 2025-06-27 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.44 | 1.51 | 2.12M |
| 2025-06-26 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.43 | 1.51 | 362.91K |
| 2025-06-25 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.40 | 1.52 | 376.61K |
| 2025-06-24 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.38 | 1.54 | 398.54K |
| 2025-06-23 | 1.47 | 1.38 | ↓$0.10 (-6.46%) | 1.36 | 1.47 | 332.54K |
| 2025-06-20 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.42 | 1.50 | 709.03K |
| 2025-06-18 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.45 | 1.59 | 494.50K |
| 2025-06-17 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.49 | 1.62 | 496.27K |
| 2025-06-16 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.37 | 1.54 | 740.99K |
| 2025-06-13 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.47 | 1.59 | 408.84K |
| 2025-06-12 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.56 | 1.63 | 322.36K |
| 2025-06-11 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.57 | 1.69 | 509.76K |
| 2025-06-10 | 1.43 | 1.59 | ↑$0.16 (11.19%) | 1.42 | 1.60 | 718.73K |
| 2025-06-09 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.40 | 1.51 | 360.50K |
| 2025-06-06 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.42 | 1.55 | 738.63K |
| 2025-06-05 | 1.55 | 1.41 | ↓$0.14 (-9.03%) | 1.41 | 1.55 | 351.85K |
| 2025-06-04 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.48 | 1.57 | 656.88K |
| 2025-06-03 | 1.37 | 1.48 | ↑$0.11 (8.03%) | 1.34 | 1.48 | 562.13K |
| 2025-06-02 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.28 | 1.41 | 1.07M |
| 2025-05-30 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.30 | 1.42 | 412.69K |
| 2025-05-29 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.39 | 1.46 | 638.17K |
| 2025-05-28 | 1.29 | 1.42 | ↑$0.13 (10.08%) | 1.26 | 1.46 | 0.95M |
| 2025-05-27 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.30 | 667.18K |
| 2025-05-23 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.22 | 1.30 | 0.95M |
| 2025-05-22 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.27 | 1.40 | 2.27M |
Create an account or log in to view more rows.
$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
$ALEC unstoppable up wow
$ALEC they don’t want us to shine… But we gon shine…