-
5 DAY PERFORMANCE
-0.86% -
1 MONTH PERFORMANCE
+2.21% -
3 MONTH PERFORMANCE
+5.24% -
6 MONTH PERFORMANCE
-20.89% -
YEAR-TO-DATE PERFORMANCE
-42.11% -
1 YEAR PERFORMANCE
-28.70%
Alector, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.29 | $4.62 (7.69%) | $4.63 | $4.29 | 568,066 | $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 |
| 08/02/2024 | $5.48 | $5.29 (-3.47%) | $5.52 | $5.12 | 655,631 | $496.26 M |
| 08/01/2024 | $6.07 | $5.72 (-5.77%) | $6.10 | $5.68 | 543,607 | $536.59 M |
| 07/31/2024 | $6.32 | $6.00 (-5.06%) | $6.40 | $6.00 | 629,800 | $562.86 M |
| 07/30/2024 | $6.42 | $6.26 (-2.49%) | $6.52 | $6.24 | 387,900 | $587.25 M |
| 07/29/2024 | $6.51 | $6.36 (-2.3%) | $6.61 | $6.30 | 683,460 | $596.63 M |
| 07/26/2024 | $6.57 | $6.49 (-1.22%) | $6.63 | $6.34 | 603,811 | $608.83 M |
| 07/25/2024 | $6.35 | $6.49 (2.2%) | $6.67 | $6.20 | 743,705 | $608.83 M |
| 07/24/2024 | $6.40 | $6.33 (-1.09%) | $6.60 | $6.29 | 365,000 | $593.82 M |
| 07/23/2024 | $6.42 | $6.58 (2.49%) | $6.78 | $6.38 | 778,149 | $617.27 M |
| 07/22/2024 | $5.77 | $6.37 (10.4%) | $6.43 | $5.74 | 1.09 M | $597.57 M |
| 07/19/2024 | $5.86 | $5.83 (-0.51%) | $5.93 | $5.70 | 707,975 | $546.91 M |
| 07/18/2024 | $5.83 | $5.83 (0%) | $6.08 | $5.78 | 731,373 | $546.91 M |
| 07/17/2024 | $5.99 | $5.83 (-2.67%) | $6.06 | $5.75 | 1.74 M | $546.91 M |
| 07/16/2024 | $5.82 | $6.08 (4.47%) | $6.09 | $5.77 | 631,312 | $570.37 M |
| 07/15/2024 | $5.55 | $5.73 (3.24%) | $5.90 | $5.48 | 520,789 | $537.53 M |
| 07/12/2024 | $5.50 | $5.54 (0.73%) | $5.79 | $5.41 | 568,418 | $519.71 M |
| 07/11/2024 | $5.16 | $5.41 (4.84%) | $5.50 | $5.15 | 569,980 | $507.51 M |
| 07/10/2024 | $4.77 | $5.02 (5.24%) | $5.05 | $4.73 | 330,753 | $470.93 M |
| 07/09/2024 | $4.59 | $4.77 (3.92%) | $4.82 | $4.50 | 357,649 | $447.47 M |
| 07/08/2024 | $4.47 | $4.61 (3.13%) | $4.62 | $4.44 | 423,125 | $432.46 M |
| 07/05/2024 | $4.41 | $4.39 (-0.45%) | $4.41 | $4.30 | 231,302 | $411.83 M |