Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alector Inc (NQ: ALEC )

5.310 +0.240 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.130 5.340 5.110 5.310 339,723 +0.24(+4.73%)
Aug 22, 2024 5.320 5.330 5.040 5.070 307,137 -0.22(-4.16%)
Aug 21, 2024 5.250 5.410 5.190 5.290 213,879 +0.08(+1.54%)
Aug 20, 2024 5.210 5.280 5.070 5.210 225,779 -0.03(-0.57%)
Aug 19, 2024 5.170 5.280 5.120 5.240 317,204 +0.10(+1.95%)
Aug 16, 2024 5.250 5.340 5.130 5.140 420,046 -0.12(-2.28%)
Aug 15, 2024 5.070 5.300 4.970 5.260 281,782 +0.40(+8.23%)
Aug 14, 2024 5.070 5.075 4.810 4.860 501,033 -0.21(-4.14%)
Aug 13, 2024 5.160 5.200 4.990 5.070 380,391 -0.04(-0.69%)
Aug 12, 2024 5.080 5.200 5.000 5.105 372,423 +0.03(+0.49%)
Aug 09, 2024 5.100 5.140 4.980 5.080 345,501 -0.02(-0.39%)
Aug 08, 2024 5.500 5.500 4.960 5.100 486,270 +0.19(+3.87%)
Aug 07, 2024 5.170 5.240 4.860 4.910 551,987 -0.15(-2.96%)
Aug 06, 2024 5.100 5.230 4.990 5.060 410,795 +0.00(+0.00%)
Aug 05, 2024 4.870 5.100 4.820 5.060 609,618 -0.23(-4.26%)
Aug 02, 2024 5.480 5.520 5.125 5.285 655,631 -0.43(-7.60%)
Aug 01, 2024 6.070 6.100 5.680 5.720 543,607 -0.28(-4.67%)
Jul 31, 2024 6.320 6.400 6.000 6.000 629,778 -0.26(-4.15%)
Jul 30, 2024 6.420 6.520 6.240 6.260 387,874 -0.10(-1.57%)
Jul 29, 2024 6.510 6.605 6.300 6.360 683,260 -0.13(-2.00%)
Jul 26, 2024 6.570 6.630 6.335 6.490 603,811 +0.00(+0.00%)
Jul 25, 2024 6.350 6.670 6.200 6.490 744,521 +0.16(+2.53%)
Jul 24, 2024 6.400 6.600 6.290 6.330 364,824 -0.25(-3.80%)
Jul 23, 2024 6.420 6.780 6.380 6.580 778,149 +0.21(+3.30%)
Jul 22, 2024 5.770 6.430 5.740 6.370 1,088,656 +0.54(+9.26%)
Jul 19, 2024 5.860 5.930 5.702 5.830 707,975 +0.00(+0.00%)
Jul 18, 2024 5.830 6.080 5.780 5.830 731,373 +0.00(+0.00%)
Jul 17, 2024 5.990 6.060 5.745 5.830 1,740,705 -0.25(-4.11%)
Jul 16, 2024 5.820 6.085 5.770 6.080 631,295 +0.35(+6.11%)
Jul 15, 2024 5.550 5.900 5.480 5.730 520,789 +0.19(+3.43%)
Jul 12, 2024 5.500 5.790 5.410 5.540 568,418 +0.13(+2.40%)
Jul 11, 2024 5.160 5.500 5.150 5.410 569,980 +0.39(+7.77%)
Jul 10, 2024 4.770 5.045 4.730 5.020 330,753 +0.25(+5.24%)
Jul 09, 2024 4.590 4.820 4.500 4.770 357,640 +0.16(+3.47%)
Jul 08, 2024 4.470 4.620 4.440 4.610 423,125 +0.22(+5.01%)
Jul 05, 2024 4.410 4.410 4.300 4.390 231,302 -0.02(-0.45%)
Jul 03, 2024 4.370 4.540 4.270 4.410 214,065 +0.07(+1.61%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.