Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alector Inc (NQ: ALEC )

4.340 -0.080 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	4.400	4.550	4.220	4.340	316,969	-0.08(-1.81%)
Jul 01, 2024	4.530	4.650	4.400	4.420	453,148	-0.12(-2.64%)
Jun 28, 2024	4.570	4.615	4.380	4.540	2,044,410	+0.00(+0.00%)
Jun 27, 2024	4.330	4.575	4.270	4.540	467,459	+0.22(+5.09%)
Jun 26, 2024	4.320	4.405	4.160	4.320	477,183	-0.04(-0.92%)
Jun 25, 2024	4.550	4.579	4.230	4.360	652,531	-0.23(-5.01%)
Jun 24, 2024	4.600	4.870	4.510	4.590	454,277	+0.02(+0.44%)
Jun 21, 2024	4.300	4.590	4.230	4.570	2,818,614	+0.38(+9.07%)
Jun 20, 2024	4.270	4.270	4.110	4.190	609,173	-0.07(-1.64%)
Jun 18, 2024	4.590	4.590	4.175	4.260	494,520	-0.31(-6.78%)
Jun 17, 2024	4.630	4.790	4.525	4.570	853,213	-0.11(-2.35%)
Jun 14, 2024	4.820	4.930	4.620	4.680	546,840	-0.25(-5.07%)
Jun 13, 2024	4.710	5.000	4.680	4.930	674,450	+0.23(+4.89%)
Jun 12, 2024	4.600	4.752	4.500	4.700	556,569	+0.28(+6.33%)
Jun 11, 2024	4.350	4.430	4.235	4.420	534,403	+0.00(+0.00%)
Jun 10, 2024	4.280	4.455	4.240	4.420	1,102,345	+0.06(+1.38%)
Jun 07, 2024	4.360	4.500	4.260	4.360	675,628	-0.01(-0.23%)
Jun 06, 2024	4.810	4.810	4.360	4.370	824,848	-0.43(-8.96%)
Jun 05, 2024	4.770	4.870	4.720	4.800	667,017	+0.03(+0.63%)
Jun 04, 2024	4.970	5.140	4.750	4.770	608,327	-0.26(-5.17%)
Jun 03, 2024	4.900	5.100	4.700	5.030	2,700,207	+0.11(+2.24%)
May 31, 2024	4.970	5.100	4.890	4.920	493,029	+0.00(+0.00%)
May 30, 2024	4.970	5.020	4.860	4.920	508,452	-0.08(-1.60%)
May 29, 2024	5.010	5.100	4.870	5.000	696,805	-0.13(-2.53%)
May 28, 2024	5.050	5.150	4.860	5.130	481,123	+0.14(+2.81%)
May 24, 2024	5.270	5.350	4.970	4.990	259,980	-0.27(-5.13%)
May 23, 2024	5.460	5.500	5.160	5.260	700,374	-0.18(-3.31%)
May 22, 2024	5.390	5.620	5.360	5.440	732,764	+0.05(+0.93%)
May 21, 2024	5.380	5.470	5.290	5.390	667,155	-0.02(-0.37%)
May 20, 2024	5.480	5.600	5.310	5.410	614,293	-0.03(-0.55%)
May 17, 2024	5.500	5.525	5.300	5.440	544,593	-0.05(-0.91%)
May 16, 2024	5.640	5.690	5.480	5.490	477,113	-0.16(-2.83%)
May 15, 2024	5.460	5.670	5.460	5.650	502,280	+0.32(+6.00%)
May 14, 2024	5.500	5.630	5.250	5.330	358,548	-0.06(-1.11%)
May 13, 2024	5.270	5.550	5.250	5.390	449,432	+0.14(+2.67%)
May 10, 2024	5.240	5.510	5.215	5.250	456,824	+0.05(+0.96%)
May 09, 2024	5.230	5.543	5.050	5.200	592,056	+0.01(+0.19%)
May 08, 2024	5.170	5.300	5.080	5.190	325,450	-0.11(-2.08%)
May 07, 2024	5.340	5.390	5.180	5.300	279,863	-0.02(-0.38%)
May 06, 2024	5.450	5.550	5.280	5.320	247,499	-0.07(-1.30%)
May 03, 2024	5.460	5.680	5.325	5.390	306,339	+0.05(+0.94%)
May 02, 2024	5.320	5.410	5.190	5.340	443,057	+0.06(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alector Inc (NQ: ALEC )

Historical Prices