Get the Stockscreener App
5.39
0.94%
+0.05
Alector Inc Stock (ALEC) Price History
The historical daily chart and data for Alector Inc stock (ALEC), show that the latest closing stock price as of May 03, 2024, is $5.39.
- Alector Inc all-time high stock price is $43.32, occurred on July 02, 2021.
- The lowest Alector Inc stock price recorded was $3.66 on November 16, 2023. Since then, Alector Inc's stock price has risen over 47.27% to $5.39 now.
- The 52-week high stock price for ALEC is $9.065, representing a 68.18% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for ALEC is $3.66, indicating a -32.10% decrease from the current share price, occurred on November 16, 2023.
- The closing price of Alector Inc (ALEC) stock in the beginning of 2023 was $20.78. The stock closed the year at $9.23, a loss of over -55.58% for the year.
The table below shows more information about ALEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.68 | $5.33 | $0.355 | 300,614.0 | +0.94% |
| May 02, 2024 | $5.41 | $5.19 | $0.22 | 430,729.0 | +1.14% |
| May 01, 2024 | $5.48 | $4.86 | $0.62 | 815,266.0 | +3.94% |
| Apr 30, 2024 | $5.32 | $5.06 | $0.26 | 413,351.0 | -3.42% |
| Apr 29, 2024 | $5.42 | $5.15 | $0.27 | 341,210.0 | +0.19% |
| Apr 26, 2024 | $5.29 | $4.83 | $0.46 | 452,974.0 | +9.15% |
| Apr 25, 2024 | $5.20 | $4.80 | $0.40 | 489,785.0 | -8.38% |
| Apr 24, 2024 | $5.37 | $5.21 | $0.16 | 360,273.0 | -1.69% |
| Apr 23, 2024 | $5.40 | $5.19 | $0.21 | 543,275.0 | +3.29% |
| Apr 22, 2024 | $5.25 | $5.03 | $0.22 | 343,378.0 | +1.57% |
| Apr 19, 2024 | $5.21 | $4.95 | $0.2649 | 454,761.0 | +0.00% |
| Apr 18, 2024 | $5.27 | $5.05 | $0.22 | 392,071.0 | +0.39% |
| Apr 17, 2024 | $5.33 | $5.06 | $0.27 | 521,625.0 | -4.52% |
| Apr 16, 2024 | $5.61 | $5.27 | $0.34 | 334,462.0 | -5.85% |
| Apr 15, 2024 | $6.00 | $5.59 | $0.41 | 375,110.0 | -6.31% |
| Apr 12, 2024 | $6.25 | $5.82 | $0.425 | 482,330.0 | -3.37% |
| Apr 11, 2024 | $6.25 | $5.87 | $0.38 | 439,588.0 | +6.50% |
| Apr 10, 2024 | $5.91 | $5.69 | $0.2155 | 2,521,681.0 | -3.31% |
| Apr 09, 2024 | $6.13 | $5.83 | $0.30 | 477,014.0 | +3.95% |
| Apr 08, 2024 | $5.90 | $5.73 | $0.1724 | 610,270.0 | -0.34% |
| Apr 05, 2024 | $5.85 | $5.59 | $0.26 | 394,221.0 | +1.39% |
| Apr 04, 2024 | $6.04 | $5.74 | $0.30 | 463,031.0 | -2.21% |
Alector Inc Stock (ALEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alector Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alector Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alector Inc Stock (ALEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.68 | $4.86 | $0.82 | 1,847,223.0 | +6.10% |
| Apr, 2024 | $6.25 | $4.80 | $1.45 | 11,746,537.0 | -15.61% |
| Mar, 2024 | $7.57 | $5.82 | $1.75 | 12,995,972.0 | -13.63% |
| Feb, 2024 | $7.58 | $5.58 | $2.00 | 13,460,740.0 | +16.95% |
| Jan, 2024 | $8.90 | $5.49 | $3.41 | 15,043,120.0 | -25.31% |
Alector Inc Stock (ALEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.76 | $5.13 | $3.63 | 14,120,232.0 | +47.23% |
| Nov, 2023 | $6.07 | $3.66 | $2.41 | 14,406,979.0 | +4.23% |
| Oct, 2023 | $6.76 | $4.88 | $1.88 | 10,423,801.0 | -19.75% |
| Sep, 2023 | $7.01 | $4.98 | $2.03 | 18,720,332.0 | +18.90% |
| Aug, 2023 | $9.06 | $5.44 | $3.62 | 12,340,025.0 | -20.55% |
| Jul, 2023 | $7.21 | $5.89 | $1.32 | 9,434,986.0 | +14.14% |
| Jun, 2023 | $7.84 | $5.65 | $2.19 | 12,313,898.0 | -19.22% |
| May, 2023 | $8.04 | $6.37 | $1.67 | 9,924,571.0 | +12.73% |
| Apr, 2023 | $6.91 | $5.91 | $1.00 | 9,753,488.0 | +6.62% |
| Mar, 2023 | $8.82 | $5.76 | $3.06 | 14,148,262.0 | -27.52% |
| Feb, 2023 | $9.86 | $8.49 | $1.37 | 9,173,844.0 | -3.17% |
| Jan, 2023 | $9.48 | $7.95 | $1.53 | 11,995,753.0 | -4.44% |
Alector Inc Stock (ALEC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.61 | $8.02 | $1.59 | 12,172,205.0 | +8.72% |
| Nov, 2022 | $9.60 | $6.84 | $2.75 | 11,838,521.0 | -7.72% |
| Oct, 2022 | $9.76 | $8.41 | $1.35 | 9,439,448.0 | -2.75% |
| Sep, 2022 | $11.06 | $8.15 | $2.91 | 13,776,507.0 | -8.60% |
| Aug, 2022 | $13.50 | $9.99 | $3.51 | 11,135,150.0 | +1.27% |
| Jul, 2022 | $12.24 | $9.97 | $2.27 | 8,282,560.0 | +0.59% |
| Jun, 2022 | $11.04 | $7.54 | $3.50 | 13,502,426.0 | +14.67% |
| May, 2022 | $10.41 | $7.50 | $2.91 | 15,777,863.0 | -7.71% |
| Apr, 2022 | $14.63 | $9.54 | $5.09 | 14,192,949.0 | -32.63% |
| Mar, 2022 | $16.42 | $11.41 | $5.01 | 15,324,878.0 | -10.04% |
| Feb, 2022 | $17.68 | $14.81 | $2.87 | 13,885,899.0 | -0.13% |
| Jan, 2022 | $21.25 | $13.74 | $7.51 | 16,252,759.0 | -23.20% |
1.62%
0.15%
Cap:
|
Volume (24h):