Alector Inc (ALEC) Historical Stock Data
4.95 ↓0.31 (-5.81%)
As of April 25, 2024, 10:10am EST.
Historical Data
In the past 30 trading days, ALEC is down -0.25% a day on average. There have been 16 days where Alector Inc closed green and 14 days where ALEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.34 | 5.25 | ↓$0.09 (-1.69%) | 5.21 | 5.37 | 401.12K |
| 2024-04-23 | 5.21 | 5.34 | ↑$0.13 (2.50%) | 5.19 | 5.40 | 546.54K |
| 2024-04-22 | 5.11 | 5.17 | ↑$0.06 (1.17%) | 5.03 | 5.25 | 353.20K |
| 2024-04-19 | 5.06 | 5.09 | ↑$0.03 (0.59%) | 4.95 | 5.21 | 473.70K |
| 2024-04-18 | 5.06 | 5.09 | ↑$0.03 (0.59%) | 5.05 | 5.27 | 413.03K |
| 2024-04-17 | 5.33 | 5.07 | ↓$0.26 (-4.88%) | 5.06 | 5.33 | 561.54K |
| 2024-04-16 | 5.61 | 5.31 | ↓$0.30 (-5.35%) | 5.27 | 5.61 | 352.57K |
| 2024-04-15 | 6.00 | 5.64 | ↓$0.36 (-6.00%) | 5.59 | 6.00 | 375.11K |
| 2024-04-12 | 6.22 | 6.02 | ↓$0.20 (-3.22%) | 5.82 | 6.25 | 836.07K |
| 2024-04-11 | 5.90 | 6.23 | ↑$0.33 (5.59%) | 5.87 | 6.25 | 791.89K |
| 2024-04-10 | 5.76 | 5.85 | ↑$0.09 (1.56%) | 5.69 | 5.91 | 2.52M |
| 2024-04-09 | 5.83 | 6.05 | ↑$0.22 (3.77%) | 5.83 | 6.13 | 488.21K |
| 2024-04-08 | 5.84 | 5.81 | ↓$0.03 (-0.51%) | 5.73 | 5.90 | 748.89K |
| 2024-04-05 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.59 | 5.85 | 425.72K |
| 2024-04-04 | 5.98 | 5.76 | ↓$0.22 (-3.68%) | 5.74 | 6.04 | 463.03K |
| 2024-04-03 | 5.76 | 5.89 | ↑$0.13 (2.26%) | 5.70 | 5.90 | 481.88K |
| 2024-04-02 | 6.01 | 5.82 | ↓$0.19 (-3.16%) | 5.71 | 6.02 | 513.32K |
| 2024-04-01 | 6.04 | 6.16 | ↑$0.13 (2.07%) | 5.91 | 6.22 | 441.33K |
| 2024-03-28 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 5.95 | 6.18 | 406.54K |
| 2024-03-27 | 6.02 | 6.08 | ↑$0.06 (1.00%) | 5.91 | 6.17 | 285.26K |
| 2024-03-26 | 6.03 | 5.96 | ↓$0.07 (-1.16%) | 5.89 | 6.18 | 371.95K |
| 2024-03-25 | 5.96 | 5.97 | ↑$0.01 (0.17%) | 5.90 | 6.13 | 334.65K |
| 2024-03-22 | 6.21 | 5.98 | ↓$0.23 (-3.70%) | 5.97 | 6.21 | 337.74K |
| 2024-03-21 | 6.31 | 6.23 | ↓$0.08 (-1.27%) | 6.21 | 6.48 | 553.53K |
| 2024-03-20 | 6.14 | 6.22 | ↑$0.08 (1.30%) | 6.01 | 6.27 | 412.04K |
| 2024-03-19 | 5.95 | 6.20 | ↑$0.25 (4.20%) | 5.93 | 6.31 | 658.90K |
| 2024-03-18 | 6.21 | 6.00 | ↓$0.21 (-3.38%) | 5.82 | 6.21 | 705.91K |
| 2024-03-15 | 6.04 | 6.12 | ↑$0.08 (1.32%) | 5.96 | 6.30 | 2.53M |
| 2024-03-14 | 6.13 | 6.05 | ↓$0.08 (-1.31%) | 6.01 | 6.24 | 581.20K |
| 2024-03-13 | 5.94 | 6.21 | ↑$0.27 (4.55%) | 5.87 | 6.23 | 848.26K |
Create an account or log in to view more rows.
$ALEC it can go lower
$ALEC buy and hodl friends. we may be early
but we are not wrong. very soon.
$ALEC down hard at open
$ALEC Like if you’re a bull
$ALEC C'mon
do a spike!!
$ALEC Getting ready for market open.
$ALEC The squeeze is coming
$ALEC Felling good about next week!!
$ALEC HODL!!!
$ALEC the FOMO will be epic