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 )

4.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.640 4.710 4.400 4.550 547,235 -0.11(-2.36%)
Sep 30, 2024 4.880 4.975 4.590 4.660 424,877 -0.26(-5.28%)
Sep 27, 2024 4.860 5.010 4.770 4.920 480,397 +0.11(+2.29%)
Sep 26, 2024 5.040 5.052 4.810 4.810 331,621 -0.12(-2.43%)
Sep 25, 2024 5.200 5.240 4.920 4.930 590,025 -0.27(-5.19%)
Sep 24, 2024 5.490 5.490 5.100 5.200 343,292 -0.25(-4.59%)
Sep 23, 2024 5.800 5.800 5.425 5.450 615,383 -0.30(-5.22%)
Sep 20, 2024 6.170 6.370 5.670 5.750 1,638,531 -0.39(-6.35%)
Sep 19, 2024 5.790 6.190 5.705 6.140 750,964 +0.50(+8.87%)
Sep 18, 2024 5.630 5.810 5.555 5.640 759,304 +0.00(+0.00%)
Sep 17, 2024 5.710 5.950 5.610 5.640 902,566 -0.04(-0.70%)
Sep 16, 2024 6.020 6.050 5.675 5.680 500,687 -0.35(-5.80%)
Sep 13, 2024 5.650 6.080 5.650 6.030 590,494 +0.42(+7.49%)
Sep 12, 2024 5.870 5.870 5.510 5.610 681,094 -0.20(-3.44%)
Sep 11, 2024 5.730 5.880 5.660 5.810 365,048 +0.04(+0.69%)
Sep 10, 2024 5.280 5.800 5.140 5.770 499,528 +0.50(+9.49%)
Sep 09, 2024 4.840 5.270 4.800 5.270 426,408 +0.42(+8.66%)
Sep 06, 2024 4.550 4.920 4.550 4.850 540,279 +0.33(+7.30%)
Sep 05, 2024 4.620 4.650 4.470 4.520 350,910 -0.10(-2.16%)
Sep 04, 2024 4.610 4.740 4.560 4.620 305,626 -0.10(-2.12%)
Sep 03, 2024 5.320 5.320 4.710 4.720 625,411 -0.56(-10.61%)
Aug 30, 2024 5.240 5.305 5.160 5.280 380,165 +0.06(+1.15%)
Aug 29, 2024 5.300 5.320 5.110 5.220 422,689 +0.01(+0.19%)
Aug 28, 2024 5.260 5.330 5.130 5.210 305,609 -0.08(-1.51%)
Aug 27, 2024 5.340 5.370 5.180 5.290 371,073 -0.06(-1.12%)
Aug 26, 2024 5.310 5.400 5.240 5.350 529,792 +0.04(+0.75%)
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%)
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.