Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alector Inc (ALEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.15 2.23 2.12 2.12 74,094
19th May 2026 (Tue) 2.05 2.16 2.02 2.11 61,992
18th May 2026 (Mon) 2.14 2.17 2.05 2.12 39,102
15th May 2026 (Fri) 2.24 2.27 2.14 2.16 91,358
14th May 2026 (Thu) 2.29 2.37 2.20 2.30 47,900
13th May 2026 (Wed) 2.13 2.20 2.09 2.15 31,193
12th May 2026 (Tue) 2.035 2.20 2.035 2.16 30,111
11th May 2026 (Mon) 2.09 2.19 2.005 2.05 12,440
8th May 2026 (Fri) 2.18 2.32 2.10 2.10 65,889
7th May 2026 (Thu) 2.51 2.515 2.42 2.44 23,247
6th May 2026 (Wed) 2.60 2.70 2.565 2.57 41,817
5th May 2026 (Tue) 2.58 2.61 2.54 2.57 41,265
4th May 2026 (Mon) 2.42 2.545 2.42 2.51 40,590
1st May 2026 (Fri) 2.38 2.385 2.29 2.36 27,605
30th Apr 2026 (Thu) 2.335 2.43 2.16 2.37 25,785
29th Apr 2026 (Wed) 2.35 2.365 2.275 2.30 24,843
28th Apr 2026 (Tue) 2.38 2.42 2.36 2.39 15,896
27th Apr 2026 (Mon) 2.44 2.46 2.33 2.35 36,564
24th Apr 2026 (Fri) 2.51 2.51 2.37 2.41 18,403
23rd Apr 2026 (Thu) 2.49 2.49 2.38 2.43 28,373
22nd Apr 2026 (Wed) 2.46 2.695 2.39 2.45 116,501
21st Apr 2026 (Tue) 2.64 2.67 2.455 2.46 14,887
20th Apr 2026 (Mon) 2.60 2.73 2.59 2.705 25,812
17th Apr 2026 (Fri) 2.57 2.60 2.50 2.57 23,621
16th Apr 2026 (Thu) 2.52 2.66 2.475 2.55 52,315
15th Apr 2026 (Wed) 2.54 2.61 2.50 2.58 30,168
14th Apr 2026 (Tue) 2.37 2.44 2.35 2.41 23,697
13th Apr 2026 (Mon) 2.41 2.42 2.32 2.33 20,490
10th Apr 2026 (Fri) 2.42 2.525 2.42 2.45 35,946
9th Apr 2026 (Thu) 2.38 2.41 2.35 2.40 19,633
8th Apr 2026 (Wed) 2.57 2.58 2.39 2.42 12,330
7th Apr 2026 (Tue) 2.34 2.49 2.33 2.47 34,261
6th Apr 2026 (Mon) 2.46 2.485 2.33 2.345 32,404
3rd Apr 2026 (Fri) 2.49 2.49 2.125 2.41 58,914
2nd Apr 2026 (Thu) 2.49 2.49 2.125 2.41 58,914
1st Apr 2026 (Wed) 2.17 2.63 2.17 2.53 188,585
31st Mar 2026 (Tue) 2.06 2.19 2.05 2.15 12,186
30th Mar 2026 (Mon) 1.96 2.05 1.96 2.02 16,098
27th Mar 2026 (Fri) 2.14 2.14 1.99 2.00 13,267
26th Mar 2026 (Thu) 2.03 2.16 2.03 2.12 14,484
25th Mar 2026 (Wed) 2.13 2.21 2.12 2.17 13,810
24th Mar 2026 (Tue) 1.995 2.135 1.98 2.08 13,654
23rd Mar 2026 (Mon) 2.10 2.155 2.04 2.06 15,637
FTSE 100 Latest
Value10,443.47
Change11.13