Stockscreener 앱 받기
1.44
2.04%
-0.03
시간 외 거래:
1.40
-0.04
-2.78%
Alector Inc 주식 (ALEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.50 | $1.39 | $0.11 | 1,637,397.0 | -2.04% |
| 2025-10-31 | $1.56 | $1.40 | $0.16 | 4,415,464.0 | -3.29% |
| 2025-10-30 | $1.66 | $1.50 | $0.155 | 2,580,551.0 | -1.94% |
| 2025-10-29 | $1.68 | $1.49 | $0.19 | 6,817,746.0 | +3.33% |
| 2025-10-28 | $1.54 | $1.45 | $0.10 | 3,873,854.0 | +0.00% |
| 2025-10-27 | $1.60 | $1.50 | $0.10 | 3,719,623.0 | +0.00% |
| 2025-10-24 | $1.53 | $1.33 | $0.205 | 6,623,388.0 | +2.04% |
| 2025-10-23 | $1.68 | $1.46 | $0.22 | 7,606,141.0 | -8.70% |
| 2025-10-22 | $1.73 | $1.49 | $0.235 | 48,920,858.0 | -49.84% |
| 2025-10-21 | $3.27 | $3.09 | $0.18 | 3,100,087.0 | -3.02% |
| 2025-10-20 | $3.33 | $3.03 | $0.305 | 1,164,550.0 | +8.88% |
| 2025-10-17 | $3.33 | $3.03 | $0.30 | 1,043,296.0 | -5.59% |
| 2025-10-16 | $3.40 | $3.15 | $0.2449 | 1,757,359.0 | +0.94% |
| 2025-10-15 | $3.23 | $2.88 | $0.35 | 1,714,741.0 | +6.69% |
| 2025-10-14 | $3.07 | $2.87 | $0.1956 | 986,435.0 | -1.64% |
| 2025-10-13 | $3.07 | $2.90 | $0.165 | 1,163,673.0 | +0.66% |
| 2025-10-10 | $3.24 | $3.00 | $0.24 | 865,737.0 | -3.82% |
| 2025-10-09 | $3.23 | $3.06 | $0.1649 | 1,111,052.0 | +1.95% |
| 2025-10-08 | $3.25 | $3.06 | $0.19 | 1,018,440.0 | +0.33% |
| 2025-10-07 | $3.21 | $3.04 | $0.17 | 1,054,428.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.50 | $1.39 | $0.11 | 3,274,794.0 | -2.04% |
| 2025-10 | $3.40 | $1.33 | $2.07 | 105,205,553.0 | -50.34% |
| 2025-09 | $3.28 | $2.30 | $0.98 | 27,465,162.0 | +25.96% |
| 2025-08 | $2.56 | $1.42 | $1.14 | 32,697,997.0 | +57.72% |
| 2025-07 | $2.00 | $1.34 | $0.6593 | 9,616,957.0 | +6.43% |
| 2025-06 | $1.69 | $1.28 | $0.4099 | 12,405,320.0 | +5.26% |
| 2025-05 | $1.46 | $0.9728 | $0.4872 | 25,945,957.0 | +10.83% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):