Alector, Inc. - Common Stock (ALEC)

Historical Prices For Alector, Inc. - Common Stock (ALEC)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.83	3.07	2.83	3.01	1,658,380	3.01
9/04/2025	2.79	2.90	2.71	2.82	1,039,128	2.82
9/03/2025	2.62	2.86	2.62	2.79	1,556,357	2.79
9/02/2025	2.30	2.65	2.30	2.59	1,750,035	2.59
8/29/2025	2.39	2.44	2.31	2.35	465,077	2.35
8/28/2025	2.42	2.51	2.38	2.39	712,885	2.39
8/27/2025	2.36	2.55	2.33	2.40	683,746	2.40
8/26/2025	2.34	2.41	2.31	2.36	625,613	2.36
8/25/2025	2.53	2.56	2.33	2.34	841,397	2.34
8/22/2025	2.29	2.56	2.29	2.52	1,343,977	2.52
8/21/2025	2.19	2.29	2.09	2.27	677,932	2.27
8/20/2025	2.15	2.23	2.03	2.20	1,290,107	2.20
8/19/2025	2.09	2.29	2.09	2.16	1,404,291	2.16
8/18/2025	2.24	2.32	2.10	2.13	1,392,000	2.13
8/15/2025	2.45	2.45	2.22	2.25	1,610,659	2.25
8/14/2025	2.14	2.50	2.13	2.46	2,414,917	2.46
8/13/2025	2.02	2.23	2.01	2.18	1,547,436	2.18
8/12/2025	2.25	2.30	1.99	2.00	1,725,240	2.00
8/11/2025	2.20	2.42	2.10	2.23	4,208,921	2.23
8/08/2025	1.63	2.22	1.54	2.15	8,927,432	2.15
8/07/2025	1.43	1.47	1.42	1.46	646,102	1.46
8/06/2025	1.57	1.57	1.43	1.43	518,435	1.43
8/05/2025	1.56	1.59	1.51	1.56	603,534	1.56
8/04/2025	1.45	1.55	1.43	1.55	487,370	1.55
8/01/2025	1.47	1.49	1.42	1.45	737,122	1.45
7/31/2025	1.60	1.64	1.47	1.49	650,946	1.49
7/30/2025	1.63	1.73	1.56	1.60	657,189	1.60
7/29/2025	1.79	1.81	1.60	1.61	627,610	1.61
7/28/2025	1.91	2.00	1.76	1.76	1,221,631	1.76
7/25/2025	1.80	1.80	1.74	1.76	297,049	1.76
7/24/2025	1.76	1.81	1.75	1.79	357,453	1.79
7/23/2025	1.74	1.81	1.71	1.78	367,288	1.78
7/22/2025	1.63	1.74	1.62	1.72	390,555	1.72
7/21/2025	1.57	1.66	1.56	1.62	409,209	1.62
7/18/2025	1.67	1.70	1.58	1.59	301,448	1.59
7/17/2025	1.55	1.67	1.55	1.67	366,184	1.67
7/16/2025	1.59	1.60	1.53	1.56	321,134	1.56
7/15/2025	1.69	1.69	1.54	1.55	297,161	1.55
7/14/2025	1.60	1.69	1.57	1.67	233,741	1.67
7/11/2025	1.69	1.71	1.60	1.61	254,301	1.61
7/10/2025	1.64	1.75	1.62	1.72	711,080	1.72
7/09/2025	1.52	1.69	1.51	1.65	565,492	1.65
7/08/2025	1.45	1.56	1.45	1.52	455,325	1.52
7/07/2025	1.49	1.49	1.41	1.44	306,464	1.44
7/03/2025	1.50	1.51	1.44	1.51	233,289	1.51
7/02/2025	1.43	1.56	1.42	1.50	422,549	1.50
7/01/2025	1.38	1.51	1.34	1.42	439,740	1.42
6/30/2025	1.49	1.49	1.36	1.40	679,954	1.40
6/27/2025	1.51	1.51	1.44	1.48	2,122,416	1.48
6/26/2025	1.48	1.50	1.43	1.50	362,911	1.50
6/25/2025	1.49	1.51	1.40	1.49	376,614	1.49
6/24/2025	1.48	1.53	1.38	1.49	398,542	1.49
6/23/2025	1.47	1.47	1.35	1.38	332,538	1.38
6/20/2025	1.47	1.50	1.42	1.47	709,033	1.47
6/18/2025	1.51	1.59	1.45	1.46	494,503	1.46
6/17/2025	1.49	1.62	1.49	1.52	496,269	1.52
6/16/2025	1.53	1.54	1.37	1.51	740,993	1.51
6/13/2025	1.57	1.59	1.47	1.54	408,838	1.54
6/12/2025	1.61	1.63	1.56	1.62	322,356	1.62
6/11/2025	1.61	1.69	1.57	1.63	509,761	1.63
6/10/2025	1.43	1.60	1.42	1.59	718,728	1.59
6/09/2025	1.50	1.51	1.40	1.44	360,496	1.44