Stockscreener 앱 받기
1.195
8.14%
0.09
Alector Inc 주식 (ALEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $1.21 | $1.08 | $0.1215 | 786,421.0 | +8.14% |
| 2025-05-15 | $1.11 | $1.01 | $0.10 | 1,328,271.0 | +3.27% |
| 2025-05-14 | $1.15 | $1.05 | $0.095 | 3,168,161.0 | -3.60% |
| 2025-05-13 | $1.22 | $1.10 | $0.12 | 918,940.0 | -7.50% |
| 2025-05-12 | $1.26 | $1.19 | $0.074 | 1,164,825.0 | +2.56% |
| 2025-05-09 | $1.22 | $1.01 | $0.205 | 1,410,791.0 | +12.50% |
| 2025-05-08 | $1.07 | $0.9728 | $0.0972 | 753,413.0 | +1.96% |
| 2025-05-07 | $1.05 | $1.00 | $0.05 | 693,162.0 | -2.86% |
| 2025-05-06 | $1.13 | $1.04 | $0.09 | 917,928.0 | -9.48% |
| 2025-05-05 | $1.29 | $1.15 | $0.145 | 695,266.0 | -10.77% |
| 2025-05-02 | $1.34 | $1.22 | $0.12 | 1,281,658.0 | +6.56% |
| 2025-05-01 | $1.23 | $1.11 | $0.12 | 1,606,790.0 | +1.67% |
| 2025-04-30 | $1.21 | $1.07 | $0.14 | 1,540,272.0 | +6.19% |
| 2025-04-29 | $1.18 | $1.12 | $0.06 | 373,008.0 | -2.59% |
| 2025-04-28 | $1.18 | $1.11 | $0.065 | 605,659.0 | +1.75% |
| 2025-04-25 | $1.20 | $1.13 | $0.065 | 452,264.0 | -3.39% |
| 2025-04-24 | $1.20 | $1.15 | $0.05 | 553,382.0 | +1.72% |
| 2025-04-23 | $1.24 | $1.12 | $0.12 | 1,703,566.0 | +4.50% |
| 2025-04-22 | $1.15 | $0.9915 | $0.1535 | 2,729,415.0 | +14.03% |
| 2025-04-21 | $0.99 | $0.904 | $0.086 | 673,018.0 | +5.79% |
| 2025-04-17 | $1.03 | $0.913 | $0.117 | 471,655.0 | -5.95% |
| 2025-04-16 | $1.05 | $0.9416 | $0.1084 | 626,695.0 | -9.42% |
Alector Inc 주식 (ALEC) 연도별 가격 이력
이 심층 분석에서는 Alector Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alector Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alector Inc 주식 (ALEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.34 | $0.9728 | $0.3672 | 14,725,626.0 | -0.42% |
| 2025-04 | $1.25 | $0.87 | $0.38 | 17,715,287.0 | -2.44% |
| 2025-03 | $1.65 | $1.20 | $0.45 | 12,968,054.0 | -25.00% |
| 2025-02 | $2.09 | $1.55 | $0.54 | 11,879,988.0 | -1.20% |
| 2025-01 | $2.15 | $1.60 | $0.555 | 13,507,341.0 | -12.17% |
Alector Inc 주식 (ALEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.63 | $1.68 | $0.95 | 34,902,144.0 | -33.59% |
| 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% |
Alector Inc 주식 (ALEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.47%
5.06%
자본화:
|
볼륨(24시간):