-
5 DAY PERFORMANCE
+1.63% -
1 MONTH PERFORMANCE
+8.23% -
3 MONTH PERFORMANCE
-1.19% -
6 MONTH PERFORMANCE
-7.24% -
YEAR-TO-DATE PERFORMANCE
-37.34% -
1 YEAR PERFORMANCE
-14.97%
Alector, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.17 | $5.00 (-3.29%) | $5.19 | $4.82 | 644,966 | $483.37 M |
| 11/04/2024 | $4.95 | $5.27 (6.46%) | $5.42 | $4.95 | 1.65 M | $509.48 M |
| 11/01/2024 | $5.00 | $5.02 (0.4%) | $5.16 | $4.95 | 644,048 | $485.31 M |
| 10/31/2024 | $5.06 | $4.92 (-2.77%) | $5.08 | $4.85 | 556,446 | $475.64 M |
| 10/30/2024 | $5.00 | $5.10 (2%) | $5.21 | $5.00 | 539,500 | $493.04 M |
| 10/29/2024 | $5.07 | $5.07 (0%) | $5.17 | $4.97 | 330,700 | $490.14 M |
| 10/28/2024 | $4.76 | $5.07 (6.51%) | $5.13 | $4.72 | 411,726 | $490.14 M |
| 10/25/2024 | $4.68 | $4.76 (1.71%) | $4.82 | $4.64 | 432,320 | $460.17 M |
| 10/24/2024 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.53 | 364,400 | $444.70 M |
| 10/23/2024 | $4.66 | $4.67 (0.21%) | $4.75 | $4.56 | 210,300 | $451.47 M |
| 10/22/2024 | $4.60 | $4.70 (2.17%) | $4.73 | $4.60 | 265,400 | $454.37 M |
| 10/21/2024 | $4.99 | $4.61 (-7.62%) | $4.99 | $4.51 | 455,733 | $445.67 M |
| 10/18/2024 | $5.15 | $4.99 (-3.11%) | $5.24 | $4.96 | 320,503 | $482.41 M |
| 10/17/2024 | $5.18 | $5.15 (-0.58%) | $5.28 | $5.08 | 406,670 | $497.88 M |
| 10/16/2024 | $5.15 | $5.20 (0.97%) | $5.35 | $5.07 | 563,815 | $502.71 M |
| 10/15/2024 | $4.89 | $5.07 (3.68%) | $5.10 | $4.85 | 370,700 | $490.14 M |
| 10/14/2024 | $4.79 | $4.90 (2.3%) | $4.95 | $4.67 | 287,500 | $473.71 M |
| 10/11/2024 | $4.55 | $4.80 (5.49%) | $4.81 | $4.52 | 345,720 | $464.04 M |
| 10/10/2024 | $4.85 | $4.55 (-6.19%) | $4.95 | $4.49 | 538,300 | $439.87 M |
| 10/09/2024 | $4.62 | $4.94 (6.93%) | $5.00 | $4.49 | 844,822 | $477.57 M |
| 10/08/2024 | $4.53 | $4.63 (2.21%) | $4.80 | $4.49 | 477,921 | $447.60 M |
| 10/07/2024 | $4.71 | $4.52 (-4.03%) | $4.71 | $4.43 | 422,400 | $436.97 M |
| 10/04/2024 | $4.29 | $4.62 (7.69%) | $4.63 | $4.29 | 568,823 | $446.64 M |
| 10/03/2024 | $4.47 | $4.22 (-5.59%) | $4.48 | $4.22 | 533,126 | $407.97 M |
| 10/02/2024 | $4.49 | $4.50 (0.22%) | $4.68 | $4.20 | 781,000 | $435.04 M |
| 10/01/2024 | $4.64 | $4.55 (-1.94%) | $4.71 | $4.40 | 547,235 | $439.87 M |
| 09/30/2024 | $4.88 | $4.66 (-4.51%) | $4.97 | $4.59 | 424,900 | $450.51 M |
| 09/27/2024 | $4.86 | $4.92 (1.23%) | $5.01 | $4.77 | 480,400 | $475.64 M |
| 09/26/2024 | $5.04 | $4.81 (-4.56%) | $5.05 | $4.81 | 331,652 | $465.01 M |
| 09/25/2024 | $5.20 | $4.93 (-5.19%) | $5.24 | $4.92 | 590,025 | $476.61 M |
| 09/24/2024 | $5.49 | $5.20 (-5.28%) | $5.49 | $5.10 | 343,300 | $502.71 M |
| 09/23/2024 | $5.80 | $5.45 (-6.03%) | $5.80 | $5.43 | 615,407 | $526.88 M |
| 09/20/2024 | $6.17 | $5.75 (-6.81%) | $6.37 | $5.67 | 1.64 M | $555.88 M |
| 09/19/2024 | $5.79 | $6.14 (6.04%) | $6.19 | $5.71 | 751,000 | $593.58 M |
| 09/18/2024 | $5.63 | $5.64 (0.18%) | $5.81 | $5.56 | 759,304 | $545.25 M |
| 09/17/2024 | $5.71 | $5.64 (-1.23%) | $5.95 | $5.61 | 902,600 | $545.25 M |
| 09/16/2024 | $6.02 | $5.68 (-5.65%) | $6.05 | $5.68 | 500,700 | $549.11 M |
| 09/13/2024 | $5.65 | $6.03 (6.73%) | $6.08 | $5.65 | 590,500 | $582.95 M |
| 09/12/2024 | $5.87 | $5.61 (-4.43%) | $5.87 | $5.51 | 681,100 | $542.35 M |
| 09/11/2024 | $5.73 | $5.81 (1.4%) | $5.88 | $5.66 | 365,048 | $561.68 M |
| 09/10/2024 | $5.28 | $5.77 (9.28%) | $5.80 | $5.14 | 499,528 | $557.81 M |
| 09/09/2024 | $4.84 | $5.27 (8.88%) | $5.27 | $4.80 | 426,408 | $509.48 M |
| 09/06/2024 | $4.55 | $4.85 (6.59%) | $4.92 | $4.55 | 540,300 | $468.87 M |
| 09/05/2024 | $4.62 | $4.52 (-2.16%) | $4.65 | $4.47 | 350,910 | $436.97 M |
| 09/04/2024 | $4.61 | $4.62 (0.22%) | $4.74 | $4.56 | 305,650 | $446.64 M |
| 09/03/2024 | $5.32 | $4.72 (-11.28%) | $5.32 | $4.71 | 625,411 | $456.31 M |
| 08/30/2024 | $5.24 | $5.28 (0.76%) | $5.31 | $5.16 | 380,200 | $510.44 M |
| 08/29/2024 | $5.30 | $5.22 (-1.51%) | $5.32 | $5.11 | 422,689 | $504.64 M |
| 08/28/2024 | $5.26 | $5.21 (-0.95%) | $5.33 | $5.13 | 305,609 | $503.68 M |
| 08/27/2024 | $5.34 | $5.29 (-0.94%) | $5.37 | $5.18 | 371,100 | $511.41 M |
| 08/26/2024 | $5.31 | $5.35 (0.75%) | $5.40 | $5.24 | 529,800 | $517.21 M |
| 08/23/2024 | $5.13 | $5.31 (3.51%) | $5.34 | $5.11 | 339,723 | $513.34 M |
| 08/22/2024 | $5.32 | $5.07 (-4.7%) | $5.33 | $5.04 | 307,137 | $490.14 M |
| 08/21/2024 | $5.25 | $5.29 (0.76%) | $5.41 | $5.19 | 213,900 | $511.41 M |
| 08/20/2024 | $5.21 | $5.21 (0%) | $5.28 | $5.07 | 225,800 | $503.68 M |
| 08/19/2024 | $5.17 | $5.24 (1.35%) | $5.28 | $5.12 | 317,204 | $506.58 M |
| 08/16/2024 | $5.25 | $5.14 (-2.1%) | $5.34 | $5.13 | 420,046 | $496.91 M |
| 08/15/2024 | $5.07 | $5.26 (3.75%) | $5.30 | $4.97 | 281,782 | $508.51 M |
| 08/14/2024 | $5.07 | $4.86 (-4.14%) | $5.07 | $4.81 | 501,033 | $469.84 M |
| 08/13/2024 | $5.16 | $5.07 (-1.74%) | $5.20 | $4.99 | 380,400 | $490.14 M |
| 08/12/2024 | $5.08 | $5.11 (0.59%) | $5.20 | $5.00 | 372,423 | $494.01 M |
| 08/09/2024 | $5.10 | $5.08 (-0.39%) | $5.14 | $4.98 | 345,501 | $491.11 M |
| 08/08/2024 | $5.50 | $5.10 (-7.27%) | $5.50 | $4.96 | 486,300 | $493.04 M |
| 08/07/2024 | $5.17 | $4.91 (-5.03%) | $5.24 | $4.86 | 552,000 | $474.67 M |
| 08/06/2024 | $5.10 | $5.06 (-0.78%) | $5.23 | $4.99 | 411,128 | $489.18 M |
| 08/05/2024 | $4.87 | $5.06 (3.9%) | $5.10 | $4.82 | 609,618 | $489.18 M |