5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
-61.24%
6 MONTH PERFORMANCE
-72.49%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
-70.52%
Alector, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.76 | $1.81 (2.84%) | $1.82 | $1.71 | 428,647 | $174.98 M |
| 01/22/2025 | $1.74 | $1.78 (2.3%) | $1.82 | $1.73 | 443,500 | $172.08 M |
| 01/21/2025 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.70 | 488,500 | $167.25 M |
| 01/17/2025 | $1.70 | $1.71 (0.59%) | $1.72 | $1.66 | 529,400 | $165.31 M |
| 01/16/2025 | $1.67 | $1.68 (0.6%) | $1.70 | $1.60 | 912,217 | $162.41 M |
| 01/15/2025 | $1.70 | $1.68 (-1.18%) | $1.79 | $1.66 | 904,474 | $162.41 M |
| 01/14/2025 | $1.82 | $1.64 (-9.89%) | $1.82 | $1.61 | 758,600 | $158.55 M |
| 01/13/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.69 | 1.26 M | $173.05 M |
| 01/10/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.75 | 750,000 | $174.01 M |
| 01/08/2025 | $1.97 | $1.88 (-4.57%) | $1.98 | $1.88 | 617,615 | $181.75 M |
| 01/07/2025 | $2.00 | $1.98 (-1%) | $2.13 | $1.97 | 749,300 | $191.42 M |
| 01/06/2025 | $2.05 | $2.02 (-1.46%) | $2.15 | $2.02 | 827,242 | $195.28 M |
| 01/03/2025 | $1.90 | $2.06 (8.42%) | $2.06 | $1.89 | 938,515 | $199.15 M |
| 01/02/2025 | $1.89 | $1.89 (0%) | $2.07 | $1.85 | 1.08 M | $182.72 M |
| 12/31/2024 | $1.73 | $1.89 (9.25%) | $1.93 | $1.73 | 2.32 M | $182.72 M |
| 12/30/2024 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.68 | 2.62 M | $166.28 M |
| 12/27/2024 | $1.83 | $1.78 (-2.73%) | $1.87 | $1.77 | 996,200 | $172.08 M |
| 12/26/2024 | $1.83 | $1.82 (-0.55%) | $1.92 | $1.78 | 1.44 M | $175.95 M |
| 12/24/2024 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.82 | 592,700 | $178.85 M |
| 12/23/2024 | $1.87 | $1.92 (2.67%) | $1.94 | $1.78 | 1.61 M | $185.62 M |
| 12/20/2024 | $1.76 | $1.86 (5.68%) | $1.89 | $1.73 | 4.46 M | $179.82 M |
| 12/19/2024 | $1.82 | $1.78 (-2.2%) | $1.86 | $1.74 | 1.06 M | $172.08 M |
| 12/18/2024 | $1.91 | $1.78 (-6.81%) | $2.00 | $1.75 | 1.86 M | $172.08 M |
| 12/17/2024 | $1.92 | $1.89 (-1.56%) | $2.01 | $1.85 | 1.09 M | $182.72 M |
| 12/16/2024 | $1.87 | $1.98 (5.88%) | $2.02 | $1.85 | 1.14 M | $191.42 M |
| 12/13/2024 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.92 | 1.30 M | $190.45 M |
| 12/12/2024 | $2.11 | $2.04 (-3.32%) | $2.16 | $2.04 | 1.23 M | $197.22 M |
| 12/11/2024 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.08 | 1.14 M | $204.95 M |
| 12/10/2024 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.19 | 1.10 M | $213.65 M |
| 12/09/2024 | $2.30 | $2.31 (0.43%) | $2.50 | $2.30 | 1.80 M | $223.32 M |
| 12/06/2024 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.06 | 2.76 M | $208.82 M |
| 12/05/2024 | $2.17 | $2.20 (1.38%) | $2.20 | $2.00 | 2.61 M | $212.68 M |
| 12/04/2024 | $2.35 | $2.19 (-6.81%) | $2.42 | $2.14 | 3.44 M | $211.72 M |
| 12/03/2024 | $2.47 | $2.52 (2.02%) | $2.58 | $2.46 | 1.63 M | $243.62 M |
| 12/02/2024 | $2.57 | $2.51 (-2.33%) | $2.63 | $2.44 | 2.33 M | $242.65 M |
| 11/29/2024 | $2.55 | $2.59 (1.57%) | $2.69 | $2.41 | 2.74 M | $250.39 M |
| 11/27/2024 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.45 | 2.87 M | $246.52 M |
| 11/26/2024 | $2.59 | $2.57 (-0.77%) | $2.71 | $2.37 | 8.13 M | $248.45 M |
| 11/25/2024 | $4.01 | $3.96 (-1.25%) | $4.18 | $3.94 | 2.83 M | $382.83 M |
| 11/22/2024 | $3.81 | $3.94 (3.41%) | $4.11 | $3.75 | 715,712 | $380.90 M |
| 11/21/2024 | $3.65 | $3.76 (3.01%) | $3.80 | $3.49 | 789,738 | $363.50 M |
| 11/20/2024 | $3.84 | $3.64 (-5.21%) | $3.84 | $3.60 | 537,814 | $351.90 M |
| 11/19/2024 | $3.70 | $3.85 (4.05%) | $3.85 | $3.57 | 1.05 M | $372.20 M |
| 11/18/2024 | $4.16 | $3.76 (-9.62%) | $4.17 | $3.70 | 1.05 M | $363.50 M |
| 11/15/2024 | $5.01 | $4.07 (-18.76%) | $5.01 | $4.04 | 812,109 | $393.47 M |
| 11/14/2024 | $5.16 | $4.91 (-4.84%) | $5.16 | $4.89 | 433,150 | $474.67 M |
| 11/13/2024 | $5.68 | $5.13 (-9.68%) | $5.68 | $5.12 | 616,800 | $495.94 M |
| 11/12/2024 | $5.99 | $5.55 (-7.35%) | $6.05 | $5.45 | 669,420 | $536.55 M |
| 11/11/2024 | $5.84 | $6.06 (3.77%) | $6.14 | $5.83 | 753,400 | $585.85 M |
| 11/08/2024 | $5.71 | $5.75 (0.7%) | $5.99 | $5.52 | 634,600 | $555.88 M |
| 11/07/2024 | $5.26 | $5.64 (7.22%) | $6.10 | $5.16 | 793,022 | $545.25 M |
| 11/06/2024 | $5.30 | $5.24 (-1.13%) | $5.48 | $4.99 | 1.85 M | $506.58 M |
| 11/05/2024 | $5.17 | $5.00 (-3.29%) | $5.19 | $4.82 | 653,037 | $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 |