5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
-6.01%
3 MONTH PERFORMANCE
+17.11%
6 MONTH PERFORMANCE
+82.50%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+97.30%
Alector Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.12 | $2.15 (1.42%) | $2.21 | $2.09 | 459.09 K | $231.69 M |
| 05/12/2026 | $2.03 | $2.16 (6.4%) | $2.21 | $2.03 | 437.34 K | $238.87 M |
| 05/11/2026 | $2.10 | $2.05 (-2.38%) | $2.20 | $2.01 | 389.10 K | $226.71 M |
| 05/08/2026 | $2.12 | $2.10 (-0.94%) | $2.33 | $2.09 | 720.50 K | $232.24 M |
| 05/07/2026 | $2.56 | $2.44 (-4.69%) | $2.56 | $2.41 | 276.54 K | $269.84 M |
| 05/06/2026 | $2.58 | $2.57 (-0.39%) | $2.70 | $2.57 | 470.64 K | $284.22 M |
| 05/05/2026 | $2.54 | $2.57 (1.18%) | $2.62 | $2.53 | 361.27 K | $284.22 M |
| 05/04/2026 | $2.35 | $2.51 (6.81%) | $2.55 | $2.35 | 447.86 K | $277.58 M |
| 05/01/2026 | $2.33 | $2.36 (1.29%) | $2.38 | $2.29 | 420.34 K | $243.08 M |
| 04/30/2026 | $2.29 | $2.37 (3.49%) | $2.44 | $2.15 | 713.20 K | $244.11 M |
| 04/29/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.27 | 369.04 K | $236.90 M |
| 04/28/2026 | $2.35 | $2.39 (1.7%) | $2.42 | $2.35 | 297.12 K | $246.17 M |
| 04/27/2026 | $2.41 | $2.35 (-2.49%) | $2.47 | $2.33 | 592.90 K | $242.05 M |
| 04/24/2026 | $2.42 | $2.41 (-0.41%) | $2.53 | $2.36 | 320.60 K | $248.23 M |
| 04/23/2026 | $2.52 | $2.43 (-3.57%) | $2.52 | $2.38 | 303.40 K | $250.29 M |
| 04/22/2026 | $2.48 | $2.45 (-1.21%) | $2.70 | $2.37 | 1.42 M | $252.35 M |
| 04/21/2026 | $2.70 | $2.46 (-8.89%) | $2.73 | $2.45 | 298.70 K | $253.38 M |
| 04/20/2026 | $2.56 | $2.71 (5.86%) | $2.74 | $2.56 | 324.90 K | $279.13 M |
| 04/17/2026 | $2.62 | $2.57 (-1.91%) | $2.62 | $2.49 | 343.10 K | $264.71 M |
| 04/16/2026 | $2.52 | $2.55 (1.19%) | $2.67 | $2.47 | 561.13 K | $262.65 M |
| 04/15/2026 | $2.53 | $2.58 (1.98%) | $2.61 | $2.50 | 538.40 K | $265.74 M |
| 04/14/2026 | $2.35 | $2.41 (2.55%) | $2.44 | $2.34 | 394.00 K | $248.23 M |
| 04/13/2026 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.28 | 362.21 K | $239.99 M |
| 04/10/2026 | $2.40 | $2.45 (2.08%) | $2.53 | $2.40 | 573.00 K | $252.35 M |
| 04/09/2026 | $2.38 | $2.40 (0.84%) | $2.42 | $2.34 | 271.31 K | $247.20 M |
| 04/08/2026 | $2.58 | $2.42 (-6.2%) | $2.60 | $2.38 | 340.40 K | $249.26 M |
| 04/07/2026 | $2.34 | $2.47 (5.56%) | $2.49 | $2.30 | 562.12 K | $254.41 M |
| 04/06/2026 | $2.41 | $2.35 (-2.49%) | $2.49 | $2.33 | 582.33 K | $242.05 M |
| 04/02/2026 | $2.45 | $2.41 (-1.63%) | $2.52 | $2.13 | 1.32 M | $248.23 M |
| 04/01/2026 | $2.18 | $2.53 (16.06%) | $2.64 | $2.16 | 3.30 M | $260.59 M |
| 03/31/2026 | $2.03 | $2.15 (5.91%) | $2.19 | $2.03 | 352.54 K | $221.45 M |
| 03/30/2026 | $2.02 | $2.02 (0%) | $2.05 | $1.95 | 384.10 K | $208.06 M |
| 03/27/2026 | $2.09 | $2.00 (-4.31%) | $2.15 | $1.98 | 466.50 K | $206.00 M |
| 03/26/2026 | $2.03 | $2.12 (4.43%) | $2.17 | $2.03 | 388.20 K | $218.36 M |
| 03/25/2026 | $2.12 | $2.17 (2.36%) | $2.22 | $2.12 | 589.31 K | $223.51 M |
| 03/24/2026 | $1.97 | $2.08 (5.58%) | $2.14 | $1.97 | 594.30 K | $214.24 M |
| 03/23/2026 | $2.11 | $2.06 (-2.37%) | $2.16 | $2.04 | 408.74 K | $212.18 M |
| 03/20/2026 | $2.06 | $2.05 (-0.49%) | $2.10 | $2.01 | 1.92 M | $211.15 M |
| 03/19/2026 | $2.00 | $2.06 (3%) | $2.11 | $1.96 | 379.80 K | $212.18 M |
| 03/18/2026 | $2.19 | $2.05 (-6.39%) | $2.21 | $2.01 | 558.96 K | $211.15 M |
| 03/17/2026 | $2.22 | $2.23 (0.45%) | $2.28 | $2.17 | 515.90 K | $229.69 M |
| 03/16/2026 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.19 | 372.32 K | $227.63 M |
| 03/13/2026 | $2.24 | $2.20 (-1.79%) | $2.33 | $2.13 | 648.70 K | $226.60 M |
| 03/12/2026 | $2.20 | $2.23 (1.36%) | $2.32 | $2.20 | 623.70 K | $229.69 M |
| 03/11/2026 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.21 | 813.24 K | $238.96 M |
| 03/10/2026 | $2.39 | $2.38 (-0.42%) | $2.65 | $2.37 | 1.82 M | $245.14 M |
| 03/09/2026 | $1.94 | $2.19 (12.89%) | $2.21 | $1.94 | 939.03 K | $225.57 M |
| 03/06/2026 | $1.94 | $2.00 (3.09%) | $2.03 | $1.89 | 684.10 K | $206.00 M |
| 03/05/2026 | $2.15 | $1.98 (-7.91%) | $2.15 | $1.94 | 1.10 M | $203.94 M |
| 03/04/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.08 | 734.03 K | $221.45 M |
| 03/03/2026 | $2.17 | $2.11 (-2.76%) | $2.17 | $2.06 | 647.14 K | $217.33 M |
| 03/02/2026 | $2.37 | $2.21 (-6.75%) | $2.37 | $2.04 | 1.99 M | $227.63 M |
| 02/27/2026 | $2.51 | $2.43 (-3.19%) | $2.53 | $2.32 | 1.34 M | $250.29 M |
| 02/26/2026 | $2.12 | $2.56 (20.75%) | $2.57 | $2.07 | 1.31 M | $263.68 M |
| 02/25/2026 | $2.20 | $2.39 (8.64%) | $2.42 | $2.19 | 992.71 K | $246.17 M |
| 02/24/2026 | $2.10 | $2.19 (4.29%) | $2.23 | $2.06 | 528.90 K | $225.57 M |
| 02/23/2026 | $1.98 | $2.10 (6.06%) | $2.12 | $1.93 | 840.60 K | $216.30 M |
| 02/20/2026 | $1.97 | $1.99 (1.02%) | $2.03 | $1.93 | 486.44 K | $204.17 M |
| 02/19/2026 | $1.98 | $2.01 (1.52%) | $2.04 | $1.94 | 563.85 K | $206.22 M |
| 02/18/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.95 | 518.74 K | $203.14 M |
| 02/17/2026 | $1.88 | $1.97 (4.79%) | $2.00 | $1.86 | 669.25 K | $202.12 M |
| 02/13/2026 | $1.90 | $1.87 (-1.58%) | $2.03 | $1.84 | 1.24 M | $191.86 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.
