5 DAY PERFORMANCE
+8.87%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-47.88%
YEAR-TO-DATE PERFORMANCE
-28.57%
1 YEAR PERFORMANCE
-72.56%
Alector, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.42 | $1.35 (-5.28%) | $1.39 | $1.31 | 238.91 K | |
| 05/29/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.39 | 638.20 K | $141.15 M |
| 05/28/2025 | $1.29 | $1.42 (10.08%) | $1.46 | $1.26 | 952.61 K | $141.15 M |
| 05/27/2025 | $1.25 | $1.26 (0.8%) | $1.30 | $1.22 | 667.20 K | $125.24 M |
| 05/23/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.22 | 954.84 K | $123.25 M |
| 05/22/2025 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.26 | 2.27 M | $130.21 M |
| 05/21/2025 | $1.33 | $1.25 (-6.02%) | $1.36 | $1.25 | 1.26 M | $124.25 M |
| 05/20/2025 | $1.25 | $1.37 (9.6%) | $1.42 | $1.25 | 2.28 M | $136.18 M |
| 05/19/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.19 | 848.33 K | $126.24 M |
| 05/16/2025 | $1.10 | $1.22 (10.91%) | $1.27 | $1.09 | 1.81 M | $121.27 M |
| 05/15/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $1.01 | 1.33 M | $110.33 M |
| 05/14/2025 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.06 | 3.17 M | $106.36 M |
| 05/13/2025 | $1.21 | $1.11 (-8.26%) | $1.22 | $1.10 | 921.21 K | $110.33 M |
| 05/12/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.19 | 1.17 M | $119.28 M |
| 05/09/2025 | $1.04 | $1.17 (12.5%) | $1.22 | $1.01 | 1.41 M | $116.30 M |
| 05/08/2025 | $1.01 | $1.04 (2.97%) | $1.07 | $0.97 | 753.95 K | $103.37 M |
| 05/07/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 693.40 K | $100.29 M |
| 05/06/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 918.42 K | $103.24 M |
| 05/05/2025 | $1.27 | $1.16 (-8.66%) | $1.30 | $1.15 | 696.42 K | $114.05 M |
| 05/02/2025 | $1.22 | $1.30 (6.56%) | $1.34 | $1.22 | 1.28 M | $127.82 M |
| 05/01/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.11 | 1.61 M | $119.95 M |
| 04/30/2025 | $1.11 | $1.20 (8.11%) | $1.21 | $1.07 | 1.54 M | $117.98 M |
| 04/29/2025 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.12 | 373.01 K | $111.10 M |
| 04/28/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.12 | 605.70 K | $114.05 M |
| 04/25/2025 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.13 | 452.30 K | $110.16 M |
| 04/24/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 553.45 K | $114.03 M |
| 04/23/2025 | $1.16 | $1.16 (0%) | $1.24 | $1.12 | 1.70 M | $112.09 M |
| 04/22/2025 | $0.99 | $1.11 (11.95%) | $1.15 | $0.99 | 2.73 M | $107.26 M |
| 04/21/2025 | $0.92 | $0.97 (5.79%) | $0.99 | $0.90 | 673.51 K | $94.06 M |
| 04/17/2025 | $0.98 | $0.92 (-6.16%) | $1.03 | $0.91 | 471.70 K | $88.91 M |
| 04/16/2025 | $1.04 | $0.98 (-5.93%) | $1.05 | $0.94 | 628.24 K | $94.53 M |
| 04/15/2025 | $1.03 | $1.08 (4.85%) | $1.09 | $1.00 | 1.06 M | $104.36 M |
| 04/14/2025 | $0.98 | $0.98 (0.08%) | $1.00 | $0.94 | 481.90 K | $94.78 M |
| 04/11/2025 | $0.90 | $0.95 (5.53%) | $0.97 | $0.90 | 565.70 K | $91.80 M |
| 04/10/2025 | $0.96 | $0.90 (-6.25%) | $0.99 | $0.88 | 461.13 K | $87.38 M |
| 04/09/2025 | $0.92 | $0.98 (6.46%) | $1.04 | $0.87 | 858.80 K | $94.64 M |
| 04/08/2025 | $1.07 | $0.94 (-11.93%) | $1.10 | $0.92 | 644.22 K | $91.06 M |
| 04/07/2025 | $0.99 | $1.01 (2.02%) | $1.06 | $0.92 | 1.28 M | $97.60 M |
| 04/04/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.01 | 823.51 K | $98.56 M |
| 04/03/2025 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.09 | 763.60 K | $105.33 M |
| 04/02/2025 | $1.18 | $1.18 (0%) | $1.25 | $1.13 | 384.00 K | $114.03 M |
| 04/01/2025 | $1.21 | $1.16 (-4.13%) | $1.25 | $1.16 | 766.95 K | $112.09 M |
| 03/31/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.20 | 601.40 K | $118.86 M |
| 03/28/2025 | $1.33 | $1.29 (-3.01%) | $1.36 | $1.28 | 385.40 K | $124.65 M |
| 03/27/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.29 | 471.01 K | $128.52 M |
| 03/26/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.26 | 333.50 K | $125.62 M |
| 03/25/2025 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.27 | 545.82 K | $124.65 M |
| 03/24/2025 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.34 | 281.14 K | $132.39 M |
| 03/21/2025 | $1.28 | $1.35 (5.47%) | $1.39 | $1.26 | 968.00 K | $130.45 M |
| 03/20/2025 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.29 | 408.98 K | $125.62 M |
| 03/19/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.28 | 482.68 K | $128.52 M |
| 03/18/2025 | $1.38 | $1.30 (-5.8%) | $1.40 | $1.29 | 456.51 K | $125.62 M |
| 03/17/2025 | $1.45 | $1.38 (-4.83%) | $1.48 | $1.37 | 474.60 K | $133.35 M |
| 03/14/2025 | $1.44 | $1.45 (0.69%) | $1.50 | $1.44 | 392.31 K | $140.12 M |
| 03/13/2025 | $1.52 | $1.43 (-5.92%) | $1.57 | $1.41 | 404.80 K | $138.18 M |
| 03/12/2025 | $1.43 | $1.51 (5.59%) | $1.58 | $1.43 | 587.38 K | $145.91 M |
| 03/11/2025 | $1.39 | $1.40 (0.72%) | $1.42 | $1.30 | 828.20 K | $135.28 M |
| 03/10/2025 | $1.38 | $1.39 (0.72%) | $1.44 | $1.34 | 688.50 K | $134.32 M |
| 03/07/2025 | $1.54 | $1.44 (-6.49%) | $1.57 | $1.43 | 722.30 K | $139.15 M |
| 03/06/2025 | $1.51 | $1.58 (4.64%) | $1.62 | $1.48 | 570.02 K | $152.68 M |
| 03/05/2025 | $1.44 | $1.55 (7.64%) | $1.56 | $1.41 | 650.10 K | $149.78 M |
| 03/04/2025 | $1.36 | $1.46 (7.35%) | $1.49 | $1.30 | 1.40 M | $141.08 M |
| 03/03/2025 | $1.62 | $1.41 (-12.96%) | $1.65 | $1.38 | 2.38 M | $136.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
