Skip to main content
Alector, Inc. (ALEC)
NASDAQ: ALEC · Real-Time Price · USD
1.860
+0.010 (0.54%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Alector Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.841.961.841.861.860.54%3,820,933
Jun 25, 20261.792.021.751.851.853.35%2,828,228
Jun 24, 20261.781.871.781.791.79-2.19%510,300
Jun 23, 20261.751.871.721.831.832.81%853,995
Jun 22, 20261.761.921.721.781.781.71%1,592,419
Jun 18, 20261.581.771.571.751.7512.18%1,108,199
Jun 17, 20261.551.601.531.561.561.30%495,959
Jun 16, 20261.471.551.411.541.544.05%711,985
Jun 15, 20261.561.601.461.481.48-3.27%629,572
Jun 12, 20261.581.611.531.531.53-2.55%263,831
Jun 11, 20261.521.741.491.571.573.29%428,244
Jun 10, 20261.691.691.491.521.52-6.75%429,021
Jun 9, 20261.641.681.591.631.63-0.61%439,473
Jun 8, 20261.651.671.571.641.640.31%667,834
Jun 5, 20261.811.841.631.641.64-9.67%364,367
Jun 4, 20261.791.921.791.811.811.97%449,441
Jun 3, 20261.941.941.711.781.78-8.97%1,691,685
Jun 2, 20262.042.071.921.951.95-5.80%1,561,015
Jun 1, 20262.162.162.072.072.07-4.17%705,789
May 29, 20262.152.252.052.162.160.47%993,192
May 28, 20262.212.242.102.152.15-2.71%1,300,473
May 27, 20262.202.282.172.212.210.91%462,444
May 26, 20262.212.322.122.192.19-0.90%480,569
May 22, 20262.222.272.172.212.21-328,072
May 21, 20262.112.242.012.212.214.25%929,675
May 20, 20262.112.242.112.122.120.47%898,479
May 19, 20262.102.162.022.112.11-0.47%790,426
May 18, 20262.132.182.052.122.12-1.85%814,457
May 15, 20262.242.292.142.162.16-6.09%1,104,558
May 14, 20262.242.372.202.302.306.98%783,208
May 13, 20262.122.212.092.152.15-0.46%459,250
May 12, 20262.032.212.032.162.165.37%437,339
May 11, 20262.102.202.012.052.05-2.38%389,060
May 8, 20262.122.332.092.102.10-13.93%720,453
May 7, 20262.562.562.412.442.44-5.06%276,542
May 6, 20262.582.702.572.572.57-470,644
May 5, 20262.542.622.532.572.572.39%361,274
May 4, 20262.352.552.352.512.516.36%447,856
May 1, 20262.332.392.292.362.36-0.42%420,336
Apr 30, 20262.292.442.152.372.373.04%713,186
Apr 29, 20262.362.382.272.302.30-3.77%369,040
Apr 28, 20262.352.422.352.392.391.70%297,117
Apr 27, 20262.412.472.332.352.35-2.49%592,893
Apr 24, 20262.422.532.362.412.41-0.82%320,567
Apr 23, 20262.522.522.382.432.43-0.82%303,384
Apr 22, 20262.482.702.372.452.45-0.41%1,421,359
Apr 21, 20262.702.732.452.462.46-9.06%298,688
Apr 20, 20262.562.742.562.712.715.25%324,864
Apr 17, 20262.622.622.492.572.570.78%343,060
Apr 16, 20262.522.672.472.552.55-1.16%561,130
Apr 15, 20262.532.612.502.582.587.05%538,355
Apr 14, 20262.352.452.342.412.413.43%393,996
Apr 13, 20262.442.442.282.332.33-4.90%362,212
Apr 10, 20262.402.532.402.452.452.08%572,990
Apr 9, 20262.382.422.342.402.40-0.83%271,311
Apr 8, 20262.582.602.392.422.42-2.02%340,364
Apr 7, 20262.342.492.302.472.475.33%562,115
Apr 6, 20262.412.492.332.352.35-2.70%582,330
Apr 2, 20262.452.522.132.412.41-4.74%1,316,858
Apr 1, 20262.182.642.162.532.5317.67%3,304,101
Mar 31, 20262.032.192.032.152.156.44%352,535
Mar 30, 20262.022.051.952.022.021.00%384,066
Mar 27, 20262.092.151.982.002.00-5.66%466,465
Mar 26, 20262.032.172.032.122.12-2.30%388,177
Mar 25, 20262.122.222.122.172.174.33%589,310
Mar 24, 20261.972.141.972.082.080.97%594,276
Mar 23, 20262.112.162.042.062.060.49%408,741
Mar 20, 20262.062.102.012.052.05-0.49%1,924,568
Mar 19, 20262.002.111.962.062.060.49%379,767
Mar 18, 20262.192.212.012.052.05-8.07%558,963
Mar 17, 20262.222.282.172.232.230.90%515,873
Mar 16, 20262.292.292.192.212.210.45%372,318
Mar 13, 20262.242.332.142.202.20-1.35%648,652
Mar 12, 20262.202.322.202.232.23-3.88%623,703
Mar 11, 20262.352.382.212.322.32-2.52%813,236
Mar 10, 20262.392.652.372.382.388.68%1,822,946
Mar 9, 20261.942.211.942.192.199.50%939,030
Mar 6, 20261.942.031.892.002.001.01%684,095
Mar 5, 20262.152.151.941.981.98-7.91%1,100,241
Mar 4, 20262.212.212.082.152.151.90%734,029
Mar 3, 20262.172.172.062.112.11-4.52%647,141
Mar 2, 20262.372.372.042.212.21-9.05%1,992,189
Feb 27, 20262.512.532.322.432.43-5.08%1,337,719
Feb 26, 20262.122.572.072.562.567.11%1,311,358
Feb 25, 20262.202.432.192.392.399.13%992,707
Feb 24, 20262.102.232.062.192.194.29%528,856
Feb 23, 20261.982.121.932.102.105.53%840,577
Feb 20, 20261.972.031.931.991.99-1.00%486,439
Feb 19, 20261.982.041.942.012.011.52%563,847
Feb 18, 20261.992.041.951.981.980.51%518,736
Feb 17, 20261.882.001.861.971.975.35%669,248
Feb 13, 20261.902.031.841.871.87-1.58%1,238,011
Feb 12, 20261.931.981.881.901.90-1.04%1,319,817
Feb 11, 20261.961.971.861.921.92-1.54%590,767
Feb 10, 20261.981.981.891.951.95-0.51%928,769
Feb 9, 20261.902.001.891.961.96-438,076
Feb 6, 20261.831.961.831.961.967.69%1,161,356
Feb 5, 20261.811.901.751.821.82-5.70%1,665,866
Feb 4, 20261.961.981.871.931.93-722,680
Feb 3, 20261.982.051.891.931.93-3.02%789,332