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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.320 -0.120 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2025 1.400 1.435 1.290 1.320 2,687,747 -0.12(-8.33%)
Nov 03, 2025 1.460 1.500 1.390 1.440 1,638,353 -0.03(-2.04%)
Oct 31, 2025 1.520 1.560 1.400 1.470 4,420,493 -0.05(-3.29%)
Oct 30, 2025 1.550 1.655 1.500 1.520 2,580,737 -0.03(-1.94%)
Oct 29, 2025 1.510 1.680 1.490 1.550 6,820,661 +0.05(+3.33%)
Oct 28, 2025 1.480 1.545 1.445 1.500 3,879,667 +0.00(+0.00%)
Oct 27, 2025 1.540 1.600 1.500 1.500 3,726,651 +0.00(+0.00%)
Oct 24, 2025 1.470 1.535 1.330 1.500 6,637,547 +0.03(+2.04%)
Oct 23, 2025 1.610 1.680 1.460 1.470 7,612,254 -0.14(-8.70%)
Oct 22, 2025 1.540 1.725 1.490 1.610 48,976,484 -1.60(-49.84%)
Oct 21, 2025 3.220 3.270 3.090 3.210 4,350,272 -0.10(-3.02%)
Oct 20, 2025 3.050 3.335 3.030 3.310 1,164,895 +0.27(+8.88%)
Oct 17, 2025 3.160 3.330 3.030 3.040 1,043,296 -0.18(-5.59%)
Oct 16, 2025 3.220 3.400 3.155 3.220 1,757,377 +0.03(+0.94%)
Oct 15, 2025 2.900 3.230 2.880 3.190 1,724,446 +0.20(+6.69%)
Oct 14, 2025 3.000 3.066 2.870 2.990 987,677 -0.05(-1.64%)
Oct 13, 2025 3.000 3.070 2.905 3.040 1,163,711 +0.02(+0.66%)
Oct 10, 2025 3.190 3.240 3.000 3.020 866,037 -0.12(-3.82%)
Oct 09, 2025 3.080 3.225 3.060 3.140 1,111,552 +0.06(+1.95%)
Oct 08, 2025 3.100 3.250 3.060 3.080 1,018,445 +0.01(+0.33%)
Oct 07, 2025 3.150 3.210 3.040 3.070 1,064,190 -0.11(-3.46%)
Oct 06, 2025 3.260 3.295 3.100 3.180 983,837 -0.14(-4.22%)
Oct 03, 2025 3.190 3.330 3.110 3.320 2,591,020 +0.16(+5.06%)
Oct 02, 2025 3.000 3.170 2.970 3.160 1,069,700 +0.16(+5.33%)
Oct 01, 2025 2.860 3.030 2.840 3.000 1,028,577 +0.04(+1.35%)
Sep 30, 2025 3.000 3.050 2.830 2.960 964,940 -0.09(-2.95%)
Sep 29, 2025 3.090 3.160 3.005 3.050 555,897 -0.05(-1.61%)
Sep 26, 2025 2.940 3.155 2.920 3.100 1,037,255 +0.17(+5.80%)
Sep 25, 2025 3.100 3.200 2.881 2.930 1,092,951 -0.23(-7.28%)
Sep 24, 2025 3.170 3.280 3.120 3.160 576,027 -0.02(-0.63%)
Sep 23, 2025 3.170 3.280 3.120 3.180 949,174 +0.00(+0.00%)
Sep 22, 2025 2.970 3.255 2.950 3.180 1,113,286 +0.15(+4.95%)
Sep 19, 2025 3.150 3.150 3.010 3.030 2,304,806 -0.10(-3.19%)
Sep 18, 2025 3.000 3.170 2.920 3.130 708,424 +0.18(+6.10%)
Sep 17, 2025 2.770 3.180 2.760 2.950 1,322,180 +0.19(+6.88%)
Sep 16, 2025 2.950 2.980 2.750 2.760 581,037 -0.20(-6.76%)
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 1,039,027 +0.03(+1.08%)
Sep 03, 2025 2.620 2.860 2.620 2.790 1,556,357 +0.20(+7.72%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.