U.S. markets closed

Alector, Inc. (ALEC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.25+0.44 (+9.15%)
Al cierre: 04:00PM EDT
5.25 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20244.835.294.835.255.25457,400
25 abr 20245.145.204.804.814.81505,600
24 abr 20245.345.375.215.255.25401,100
23 abr 20245.215.405.195.345.34546,500
22 abr 20245.115.255.035.175.17353,200
19 abr 20245.065.214.955.095.09473,700
18 abr 20245.065.275.055.095.09413,000
17 abr 20245.335.335.065.075.07561,500
16 abr 20245.615.615.275.315.31353,200
15 abr 20246.006.005.595.645.64375,100
12 abr 20246.226.245.826.026.02835,900
11 abr 20245.906.255.876.236.23791,900
10 abr 20245.765.915.705.855.852,521,700
09 abr 20245.836.135.836.056.05488,200
08 abr 20245.845.905.735.815.81748,900
05 abr 20245.845.855.595.845.84425,700
04 abr 20245.986.045.745.765.76463,000
03 abr 20245.765.905.705.895.89481,900
02 abr 20246.016.025.715.825.82513,300
01 abr 20246.036.225.916.166.16441,300
28 mar 20246.086.185.956.026.02406,600
27 mar 20246.026.175.916.086.08285,300
26 mar 20246.036.185.895.965.96371,900
25 mar 20245.966.135.895.975.97334,600
22 mar 20246.216.215.975.985.98337,700
21 mar 20246.316.486.216.236.23553,500
20 mar 20246.146.276.016.226.22412,000
19 mar 20245.956.305.936.206.20658,900
18 mar 20246.216.215.826.006.00705,900
15 mar 20246.046.305.956.126.122,532,400
14 mar 20246.136.246.016.056.05581,200
13 mar 20245.946.235.876.216.21848,300
12 mar 20246.456.495.885.895.89692,700
11 mar 20246.646.736.296.426.42511,100
08 mar 20246.736.976.536.646.64570,500
07 mar 20246.887.106.556.586.58550,800
06 mar 20246.876.926.636.856.85507,000
05 mar 20246.897.046.706.746.74423,800
04 mar 20247.417.456.666.976.97703,500
01 mar 20247.067.577.057.417.411,639,100
29 feb 20247.197.356.906.976.97719,000
28 feb 20247.007.586.906.996.99944,600
27 feb 20246.497.066.497.017.01726,500
26 feb 20246.236.626.236.486.48458,200
23 feb 20246.566.616.366.416.411,086,900
22 feb 20246.186.496.146.476.47650,100
21 feb 20246.256.296.056.216.21395,900
20 feb 20246.296.546.266.346.34460,300
16 feb 20246.396.436.246.376.37419,000
15 feb 20246.356.516.336.496.49574,400
14 feb 20246.176.356.106.276.27368,300
13 feb 20246.306.375.956.046.04578,500
12 feb 20246.476.536.316.526.52653,000
09 feb 20246.356.456.196.456.45394,300
08 feb 20246.406.556.136.256.25600,600
07 feb 20246.176.515.906.406.401,458,100
06 feb 20246.006.135.896.046.04842,500
05 feb 20245.736.055.645.995.99807,700
02 feb 20246.006.105.585.835.83999,100
01 feb 20246.006.285.866.116.11696,700
31 ene 20245.656.305.655.965.961,577,900
30 ene 20246.206.205.665.695.691,325,300
29 ene 20246.036.215.806.206.20487,300
26 ene 20246.246.406.016.046.04353,300
25 ene 20246.216.315.936.076.07482,600
24 ene 20246.246.376.076.156.15481,100
23 ene 20246.066.205.936.146.14760,300
22 ene 20245.936.075.785.955.95766,500
19 ene 20245.765.955.495.885.88885,500
18 ene 20246.656.655.725.775.771,064,300
17 ene 20246.506.736.356.576.571,827,800
16 ene 20247.637.787.327.647.64338,000
12 ene 20247.718.037.627.787.78279,500
11 ene 20247.827.937.507.617.61947,600
10 ene 20248.058.167.667.947.94469,000
09 ene 20248.228.908.068.088.081,035,900
08 ene 20247.488.107.208.048.04438,600
05 ene 20247.917.917.467.497.49374,000
04 ene 20247.768.077.687.987.98276,700
03 ene 20247.908.017.627.697.69385,600
02 ene 20247.898.247.757.997.99704,500
29 dic 20238.018.067.817.987.98373,000
28 dic 20237.918.097.828.008.00459,700
27 dic 20238.098.257.777.957.95377,000
26 dic 20238.028.167.928.008.00377,800
22 dic 20238.128.477.948.018.01425,200
21 dic 20238.078.357.897.997.99412,700
20 dic 20238.368.477.847.887.88824,500
19 dic 20238.318.768.278.398.39899,900
18 dic 20238.178.347.888.168.16817,500
15 dic 20238.158.698.008.288.281,454,200
14 dic 20237.888.407.568.008.002,096,700
13 dic 20236.646.996.446.906.90875,500
12 dic 20236.356.736.216.656.65534,600
11 dic 20236.126.345.976.236.23617,700
08 dic 20235.746.395.656.126.12668,300
07 dic 20235.635.955.635.805.80440,300
06 dic 20235.555.815.485.645.64395,900
05 dic 20235.495.725.425.495.49824,900
04 dic 20235.325.685.235.625.62774,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...