Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Alector, Inc. - Common Stock (NQ:ALEC)

2.960 +0.210 (+7.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	2.750	2.960	2.710	2.960	924,969	+0.21(+7.64%)
Sep 12, 2025	2.840	2.955	2.740	2.750	6,128,215	-0.12(-4.18%)
Sep 11, 2025	2.850	3.000	2.780	2.870	436,445	+0.03(+1.06%)
Sep 10, 2025	2.780	2.880	2.760	2.840	867,810	+0.04(+1.43%)
Sep 09, 2025	2.750	2.850	2.710	2.800	673,815	+0.04(+1.45%)
Sep 08, 2025	3.000	3.000	2.740	2.760	1,266,461	-0.25(-8.31%)
Sep 05, 2025	2.830	3.070	2.830	3.010	1,658,380	+0.19(+6.74%)
Sep 04, 2025	2.790	2.895	2.710	2.820	1,039,128	+0.03(+1.08%)
Sep 03, 2025	2.620	2.860	2.620	2.790	1,556,357	+0.20(+7.72%)
Sep 02, 2025	2.300	2.649	2.300	2.590	1,750,035	+0.24(+10.21%)
Aug 29, 2025	2.390	2.440	2.310	2.350	465,077	-0.04(-1.67%)
Aug 28, 2025	2.420	2.510	2.380	2.390	712,885	-0.01(-0.42%)
Aug 27, 2025	2.360	2.550	2.330	2.400	683,746	+0.04(+1.69%)
Aug 26, 2025	2.340	2.409	2.310	2.360	625,613	+0.02(+0.85%)
Aug 25, 2025	2.530	2.560	2.330	2.340	841,397	-0.18(-7.14%)
Aug 22, 2025	2.290	2.560	2.290	2.520	1,343,977	+0.25(+11.01%)
Aug 21, 2025	2.190	2.285	2.090	2.270	677,932	+0.07(+3.18%)
Aug 20, 2025	2.150	2.230	2.033	2.200	1,290,107	+0.04(+1.85%)
Aug 19, 2025	2.090	2.285	2.090	2.160	1,404,291	+0.03(+1.41%)
Aug 18, 2025	2.240	2.320	2.100	2.130	1,392,000	-0.12(-5.33%)
Aug 15, 2025	2.450	2.450	2.220	2.250	1,610,659	-0.21(-8.54%)
Aug 14, 2025	2.140	2.500	2.125	2.460	2,414,917	+0.28(+12.84%)
Aug 13, 2025	2.020	2.230	2.010	2.180	1,547,436	+0.18(+9.00%)
Aug 12, 2025	2.250	2.300	1.990	2.000	1,725,240	-0.23(-10.31%)
Aug 11, 2025	2.200	2.415	2.105	2.230	4,208,921	+0.08(+3.72%)
Aug 08, 2025	1.630	2.220	1.540	2.150	8,927,432	+0.69(+47.26%)
Aug 07, 2025	1.430	1.470	1.420	1.460	646,102	+0.03(+2.10%)
Aug 06, 2025	1.570	1.570	1.430	1.430	518,435	-0.13(-8.33%)
Aug 05, 2025	1.560	1.595	1.510	1.560	603,534	+0.01(+0.65%)
Aug 04, 2025	1.450	1.550	1.435	1.550	487,370	+0.10(+6.90%)
Aug 01, 2025	1.470	1.490	1.420	1.450	737,122	-0.04(-2.68%)
Jul 31, 2025	1.600	1.635	1.465	1.490	650,946	-0.11(-6.88%)
Jul 30, 2025	1.630	1.730	1.560	1.600	657,189	-0.01(-0.62%)
Jul 29, 2025	1.790	1.810	1.600	1.610	627,610	-0.15(-8.52%)
Jul 28, 2025	1.910	1.999	1.760	1.760	1,221,631	+0.00(+0.00%)
Jul 25, 2025	1.800	1.800	1.740	1.760	297,049	-0.03(-1.68%)
Jul 24, 2025	1.760	1.810	1.745	1.790	357,453	+0.01(+0.56%)
Jul 23, 2025	1.740	1.810	1.710	1.780	367,288	+0.06(+3.49%)
Jul 22, 2025	1.630	1.740	1.620	1.720	390,555	+0.10(+6.17%)
Jul 21, 2025	1.570	1.660	1.560	1.620	409,209	+0.03(+1.89%)
Jul 18, 2025	1.670	1.699	1.580	1.590	301,448	-0.08(-4.79%)
Jul 17, 2025	1.550	1.670	1.550	1.670	366,184	+0.11(+7.05%)
Jul 16, 2025	1.590	1.600	1.530	1.560	321,134	+0.01(+0.65%)
Jul 15, 2025	1.690	1.690	1.540	1.550	297,161	-0.12(-7.19%)
Jul 14, 2025	1.600	1.690	1.575	1.670	233,741	+0.06(+3.73%)
Jul 11, 2025	1.690	1.705	1.600	1.610	254,301	-0.11(-6.40%)
Jul 10, 2025	1.640	1.745	1.620	1.720	711,080	+0.07(+4.24%)
Jul 09, 2025	1.520	1.690	1.510	1.650	565,492	+0.13(+8.55%)
Jul 08, 2025	1.450	1.560	1.450	1.520	455,325	+0.08(+5.56%)
Jul 07, 2025	1.490	1.490	1.410	1.440	306,464	-0.07(-4.64%)
Jul 03, 2025	1.500	1.510	1.440	1.510	233,289	+0.01(+0.67%)
Jul 02, 2025	1.430	1.560	1.420	1.500	422,549	+0.08(+5.63%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+10.38 (4.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alector, Inc. - Common Stock (NQ:ALEC)

Historical Prices