ストックスクリーナーアプリを入手
1.86
4.49%
0.08
Alector Inc (ALEC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.89 | $1.73 | $0.16 | 3,862,817.0 | +4.49% |
| 2024-12-19 | $1.86 | $1.74 | $0.125 | 1,036,757.0 | +0.00% |
| 2024-12-18 | $2.00 | $1.75 | $0.25 | 1,857,086.0 | -5.82% |
| 2024-12-17 | $2.00 | $1.85 | $0.155 | 1,068,423.0 | -4.55% |
| 2024-12-16 | $2.02 | $1.84 | $0.175 | 1,131,660.0 | +0.51% |
| 2024-12-13 | $2.06 | $1.92 | $0.14 | 1,294,303.0 | -3.43% |
| 2024-12-12 | $2.16 | $2.04 | $0.12 | 1,220,352.0 | -3.77% |
| 2024-12-11 | $2.23 | $2.08 | $0.15 | 1,123,962.0 | -4.07% |
| 2024-12-10 | $2.32 | $2.19 | $0.125 | 1,095,444.0 | -4.33% |
| 2024-12-09 | $2.50 | $2.30 | $0.20 | 1,794,122.0 | +6.94% |
| 2024-12-06 | $2.27 | $2.06 | $0.21 | 2,692,884.0 | -1.82% |
| 2024-12-05 | $2.20 | $2.00 | $0.20 | 2,606,783.0 | +0.46% |
| 2024-12-04 | $2.42 | $2.14 | $0.275 | 3,435,910.0 | -13.10% |
| 2024-12-03 | $2.58 | $2.46 | $0.12 | 1,619,793.0 | +0.40% |
| 2024-12-02 | $2.63 | $2.44 | $0.195 | 2,317,194.0 | -3.09% |
| 2024-11-29 | $2.69 | $2.41 | $0.275 | 2,731,604.0 | +1.77% |
| 2024-11-27 | $2.63 | $2.45 | $0.18 | 2,328,954.0 | -0.97% |
| 2024-11-26 | $2.71 | $2.37 | $0.34 | 8,105,497.0 | -35.10% |
| 2024-11-25 | $4.18 | $3.94 | $0.24 | 2,497,020.0 | +0.51% |
| 2024-11-22 | $4.11 | $3.75 | $0.36 | 710,943.0 | +4.79% |
Alector Inc (ALEC) 株の年ごとの株価履歴
この詳細な分析では、Alector Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALEC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alector Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAlector Inc (ALEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.63 | $1.73 | $0.905 | 32,020,307.0 | -28.19% |
| 2024-11 | $6.14 | $2.37 | $3.77 | 28,411,349.0 | -47.36% |
| 2024-10 | $5.35 | $4.20 | $1.15 | 10,398,092.0 | +5.58% |
| 2024-09 | $6.37 | $4.47 | $1.90 | 11,522,025.0 | -11.74% |
| 2024-08 | $6.10 | $4.81 | $1.29 | 8,738,968.0 | -12.00% |
| 2024-07 | $6.78 | $4.22 | $2.56 | 10,783,736.0 | +32.16% |
| 2024-06 | $5.14 | $4.11 | $1.03 | 16,077,995.0 | -7.72% |
| 2024-05 | $5.69 | $4.86 | $0.83 | 10,734,444.0 | -3.15% |
| 2024-04 | $6.25 | $4.80 | $1.45 | 11,746,537.0 | -15.61% |
| 2024-03 | $7.57 | $5.82 | $1.75 | 12,995,972.0 | -13.63% |
| 2024-02 | $7.58 | $5.58 | $2.00 | 13,460,740.0 | +16.95% |
| 2024-01 | $8.90 | $5.49 | $3.41 | 15,043,120.0 | -25.31% |
2023年のAlector Inc (ALEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.76 | $5.13 | $3.63 | 14,120,232.0 | +47.23% |
| 2023-11 | $6.07 | $3.66 | $2.41 | 14,406,979.0 | +4.23% |
| 2023-10 | $6.76 | $4.88 | $1.88 | 10,423,801.0 | -19.75% |
| 2023-09 | $7.01 | $4.98 | $2.03 | 18,720,332.0 | +18.90% |
| 2023-08 | $9.06 | $5.44 | $3.62 | 12,340,025.0 | -20.55% |
| 2023-07 | $7.21 | $5.89 | $1.32 | 9,434,986.0 | +14.14% |
| 2023-06 | $7.84 | $5.65 | $2.19 | 12,313,898.0 | -19.22% |
| 2023-05 | $8.04 | $6.37 | $1.67 | 9,924,571.0 | +12.73% |
| 2023-04 | $6.91 | $5.91 | $1.00 | 9,753,488.0 | +6.62% |
| 2023-03 | $8.82 | $5.76 | $3.06 | 14,148,262.0 | -27.52% |
| 2023-02 | $9.86 | $8.49 | $1.37 | 9,173,844.0 | -3.17% |
| 2023-01 | $9.48 | $7.95 | $1.53 | 11,995,753.0 | -4.44% |
2022年のAlector Inc (ALEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.61 | $8.02 | $1.59 | 12,172,205.0 | +8.72% |
| 2022-11 | $9.60 | $6.84 | $2.75 | 11,838,521.0 | -7.72% |
| 2022-10 | $9.76 | $8.41 | $1.35 | 9,439,448.0 | -2.75% |
| 2022-09 | $11.06 | $8.15 | $2.91 | 13,776,507.0 | -8.60% |
| 2022-08 | $13.50 | $9.99 | $3.51 | 11,135,150.0 | +1.27% |
| 2022-07 | $12.24 | $9.97 | $2.27 | 8,282,560.0 | +0.59% |
| 2022-06 | $11.04 | $7.54 | $3.50 | 13,502,426.0 | +14.67% |
| 2022-05 | $10.41 | $7.50 | $2.91 | 15,777,863.0 | -7.71% |
| 2022-04 | $14.63 | $9.54 | $5.09 | 14,192,949.0 | -32.63% |
| 2022-03 | $16.42 | $11.41 | $5.01 | 15,324,878.0 | -10.04% |
| 2022-02 | $17.68 | $14.81 | $2.87 | 13,885,899.0 | -0.13% |
| 2022-01 | $21.25 | $13.74 | $7.51 | 16,252,759.0 | -23.20% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):