FinData: Historical Data for NASDAQ, ALEC

Monday, 23 May 2022

Alector Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/10/21	24.90	24.90	23.29	23.30	355,100
14/10/21	24.63	25.00	24.28	24.47	309,900
13/10/21	23.95	24.31	23.50	24.22	272,900
12/10/21	23.84	24.09	23.39	23.93	207,700
11/10/21	23.40	24.34	23.10	23.76	262,900
08/10/21	24.26	24.26	23.04	23.40	217,100
07/10/21	23.91	24.60	23.51	24.28	513,000
06/10/21	23.71	24.13	23.12	23.74	360,500
05/10/21	23.00	24.00	22.97	23.89	421,900
04/10/21	23.80	24.01	22.76	22.87	543,400
01/10/21	22.84	23.99	22.46	23.70	424,500
30/09/21	23.53	24.13	22.72	22.82	622,000
29/09/21	23.70	24.13	23.35	23.48	560,300
28/09/21	23.77	23.99	23.26	23.44	389,800
27/09/21	24.10	25.08	23.77	23.99	585,000
24/09/21	24.03	24.47	23.34	23.60	556,400
23/09/21	25.14	25.50	23.92	24.26	662,500
22/09/21	26.22	26.36	24.92	25.00	621,300
21/09/21	25.81	26.64	25.44	26.17	527,300
20/09/21	25.63	26.64	25.24	25.77	748,900
17/09/21	26.02	27.05	25.33	26.81	1,410,600
16/09/21	24.11	25.57	24.11	25.46	461,800
15/09/21	23.69	24.88	23.50	24.26	519,900
14/09/21	23.60	24.46	23.60	23.76	522,700
13/09/21	23.09	24.63	22.77	23.77	897,800
10/09/21	22.50	23.27	21.95	22.76	697,000
09/09/21	21.73	23.44	21.04	22.42	2,047,400
08/09/21	25.46	25.67	21.25	21.65	3,620,800
07/09/21	26.24	27.42	26.13	26.72	718,300
03/09/21	28.00	28.70	26.41	26.64	581,000
02/09/21	26.73	29.30	26.67	27.89	1,047,400
01/09/21	27.29	27.49	26.43	27.17	632,200
31/08/21	26.15	27.17	26.06	27.03	834,100
30/08/21	27.13	27.70	26.18	26.27	440,100
27/08/21	25.96	27.73	25.79	27.21	677,450
26/08/21	26.10	27.11	25.89	26.04	305,600
25/08/21	26.15	27.07	26.04	26.37	304,400
24/08/21	26.04	26.58	25.29	26.43	394,900
23/08/21	24.89	26.70	24.40	26.17	615,500
20/08/21	24.60	25.11	24.46	24.51	520,300
19/08/21	25.47	26.08	24.70	24.80	490,600
18/08/21	27.17	27.39	25.84	25.97	474,400
17/08/21	27.36	28.60	26.68	27.13	799,000
16/08/21	28.30	28.30	27.14	27.48	480,600

Global Indices

Code	Last	Change
COMP	14,897	74	0.50%
DJI	35,295	382	1.09%
SP500	4,471	33	0.75%
DAX	15,587	125	0.81%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.37	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.159	0.001	0.06%
NZDUSD	0.7070	0.0036	0.51%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9524	0.0044	0.46%