5 DAY PERFORMANCE
+40.28%
1 MONTH PERFORMANCE
+20.96%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
-66.50%
YEAR-TO-DATE PERFORMANCE
+6.88%
1 YEAR PERFORMANCE
-67.47%
Alector, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.52 | $1.43 (-5.92%) | $1.57 | $1.42 | 379,887 | $139.15 M |
| 03/12/2025 | $1.43 | $1.51 (5.59%) | $1.58 | $1.43 | 586,976 | $145.91 M |
| 03/11/2025 | $1.39 | $1.40 (0.72%) | $1.42 | $1.30 | 828,200 | $135.28 M |
| 03/10/2025 | $1.38 | $1.39 (0.72%) | $1.44 | $1.34 | 688,500 | $134.32 M |
| 03/07/2025 | $1.54 | $1.44 (-6.49%) | $1.57 | $1.43 | 722,295 | $139.15 M |
| 03/06/2025 | $1.51 | $1.58 (4.64%) | $1.62 | $1.48 | 570,018 | $152.68 M |
| 03/05/2025 | $1.44 | $1.55 (7.64%) | $1.56 | $1.41 | 650,100 | $149.78 M |
| 03/04/2025 | $1.36 | $1.46 (7.35%) | $1.49 | $1.30 | 1.40 M | $141.08 M |
| 03/03/2025 | $1.62 | $1.41 (-12.96%) | $1.65 | $1.38 | 2.38 M | $136.25 M |
| 02/28/2025 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.55 | 2.41 M | $158.48 M |
| 02/27/2025 | $1.88 | $1.66 (-11.7%) | $2.09 | $1.65 | 1.60 M | $160.41 M |
| 02/26/2025 | $1.77 | $1.72 (-2.82%) | $1.81 | $1.65 | 578,700 | $166.21 M |
| 02/25/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.70 | 549,842 | $171.04 M |
| 02/24/2025 | $1.90 | $1.78 (-6.32%) | $1.91 | $1.76 | 388,300 | $172.00 M |
| 02/21/2025 | $1.92 | $1.87 (-2.6%) | $1.93 | $1.83 | 461,300 | $180.78 M |
| 02/20/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.78 | 455,929 | $179.82 M |
| 02/19/2025 | $1.72 | $1.83 (6.4%) | $1.86 | $1.71 | 488,183 | $176.92 M |
| 02/18/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.72 | 400,457 | $170.15 M |
| 02/14/2025 | $1.67 | $1.70 (1.8%) | $1.76 | $1.67 | 306,035 | $164.35 M |
| 02/13/2025 | $1.66 | $1.67 (0.6%) | $1.68 | $1.63 | 351,829 | $161.45 M |
| 02/12/2025 | $1.57 | $1.64 (4.46%) | $1.65 | $1.55 | 425,737 | $158.55 M |
| 02/11/2025 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.58 | 519,400 | $155.65 M |
| 02/10/2025 | $1.74 | $1.65 (-5.17%) | $1.75 | $1.65 | 447,200 | $159.51 M |
| 02/07/2025 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.69 | 699,300 | $169.18 M |
| 02/06/2025 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.76 | 400,849 | $173.05 M |
| 02/05/2025 | $1.74 | $1.84 (5.75%) | $1.85 | $1.73 | 549,558 | $177.88 M |
| 02/04/2025 | $1.63 | $1.71 (4.91%) | $1.71 | $1.60 | 485,422 | $165.31 M |
| 02/03/2025 | $1.63 | $1.64 (0.61%) | $1.69 | $1.59 | 461,612 | $158.55 M |
| 01/31/2025 | $1.69 | $1.66 (-1.78%) | $1.77 | $1.64 | 615,938 | $160.48 M |
| 01/30/2025 | $1.67 | $1.72 (2.99%) | $1.78 | $1.64 | 491,400 | $166.28 M |
| 01/29/2025 | $1.69 | $1.64 (-2.96%) | $1.74 | $1.62 | 477,435 | $158.55 M |
| 01/28/2025 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.65 | 623,400 | $164.35 M |
| 01/27/2025 | $1.78 | $1.74 (-2.25%) | $1.93 | $1.72 | 427,000 | $168.21 M |
| 01/24/2025 | $1.79 | $1.79 (0%) | $1.86 | $1.77 | 335,400 | $173.05 M |
| 01/23/2025 | $1.76 | $1.81 (2.84%) | $1.82 | $1.71 | 439,700 | $174.98 M |
| 01/22/2025 | $1.74 | $1.78 (2.3%) | $1.82 | $1.73 | 443,500 | $172.08 M |
| 01/21/2025 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.70 | 488,500 | $167.25 M |
| 01/17/2025 | $1.70 | $1.71 (0.59%) | $1.72 | $1.66 | 529,400 | $165.31 M |
| 01/16/2025 | $1.67 | $1.68 (0.6%) | $1.70 | $1.60 | 912,217 | $162.41 M |
| 01/15/2025 | $1.70 | $1.68 (-1.18%) | $1.79 | $1.66 | 904,474 | $162.41 M |
| 01/14/2025 | $1.82 | $1.64 (-9.89%) | $1.82 | $1.61 | 758,600 | $158.55 M |
| 01/13/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.69 | 1.26 M | $173.05 M |
| 01/10/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.75 | 750,000 | $174.01 M |
| 01/08/2025 | $1.97 | $1.88 (-4.57%) | $1.98 | $1.88 | 617,615 | $181.75 M |
| 01/07/2025 | $2.00 | $1.98 (-1%) | $2.13 | $1.97 | 749,300 | $191.42 M |
| 01/06/2025 | $2.05 | $2.02 (-1.46%) | $2.15 | $2.02 | 827,242 | $195.28 M |
| 01/03/2025 | $1.90 | $2.06 (8.42%) | $2.06 | $1.89 | 938,515 | $199.15 M |
| 01/02/2025 | $1.89 | $1.89 (0%) | $2.07 | $1.85 | 1.08 M | $182.72 M |
| 12/31/2024 | $1.73 | $1.89 (9.25%) | $1.93 | $1.73 | 2.32 M | $182.72 M |
| 12/30/2024 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.68 | 2.62 M | $166.28 M |
| 12/27/2024 | $1.83 | $1.78 (-2.73%) | $1.87 | $1.77 | 996,200 | $172.08 M |
| 12/26/2024 | $1.83 | $1.82 (-0.55%) | $1.92 | $1.78 | 1.44 M | $175.95 M |
| 12/24/2024 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.82 | 592,700 | $178.85 M |
| 12/23/2024 | $1.87 | $1.92 (2.67%) | $1.94 | $1.78 | 1.61 M | $185.62 M |
| 12/20/2024 | $1.76 | $1.86 (5.68%) | $1.89 | $1.73 | 4.46 M | $179.82 M |
| 12/19/2024 | $1.82 | $1.78 (-2.2%) | $1.86 | $1.74 | 1.06 M | $172.08 M |
| 12/18/2024 | $1.91 | $1.78 (-6.81%) | $2.00 | $1.75 | 1.86 M | $172.08 M |
| 12/17/2024 | $1.92 | $1.89 (-1.56%) | $2.01 | $1.85 | 1.09 M | $182.72 M |
| 12/16/2024 | $1.87 | $1.98 (5.88%) | $2.02 | $1.85 | 1.14 M | $191.42 M |
| 12/13/2024 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.92 | 1.30 M | $190.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
