Alector Inc. Common Stockのデータ

Alector Inc. Common Stockの基本情報

名前 Alector Inc. Common Stock
ティッカー ALEC
国 United States
上場年 2019.0
セクター Health Care

Alector Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.45 20.8 21.45 21.0 698900.0 21.0
2021-02-12 21.32 20.28 20.55 21.05 532600.0 21.05
2021-02-11 20.87 20.16 20.56 20.54 496900.0 20.54
2021-02-10 21.1 19.93 20.82 20.5 420000.0 20.5
2021-02-09 21.1 20.45 21.06 20.8 399200.0 20.8
2021-02-08 21.25 20.25 21.0 21.08 799700.0 21.08
2021-02-05 20.97 19.88 20.3 20.76 526900.0 20.76
2021-02-04 20.52 19.41 20.52 20.38 720100.0 20.38
2021-02-03 20.22 19.22 19.89 19.33 566300.0 19.33
2021-02-02 19.73 18.12 18.24 19.51 730900.0 19.51
2021-02-01 18.09 16.91 17.45 18.0 538100.0 18.0
2021-01-29 17.66 16.4 16.84 16.84 449900.0 16.84
2021-01-28 17.67 16.68 17.27 16.77 340700.0 16.77
2021-01-27 17.99 16.76 17.27 17.21 558700.0 17.21
2021-01-26 18.38 17.35 18.0 17.5 383000.0 17.5
2021-01-25 18.19 16.85 17.2 18.15 600900.0 18.15
2021-01-22 16.68 15.71 16.1 16.59 487800.0 16.59
2021-01-21 17.69 16.12 17.18 16.21 655700.0 16.21
2021-01-20 18.1 17.24 18.0 17.44 400500.0 17.44
2021-01-19 18.59 16.81 17.12 17.93 979200.0 17.93
2021-01-15 17.11 15.71 15.98 16.87 795300.0 16.87
2021-01-14 15.71 15.3 15.4 15.54 322300.0 15.54
2021-01-13 15.73 14.93 15.59 15.29 284900.0 15.29
2021-01-12 16.15 15.45 15.71 15.59 290900.0 15.59
2021-01-11 15.73 15.08 15.33 15.59 383100.0 15.59
2021-01-08 16.09 14.96 15.6 15.4 441000.0 15.4
2021-01-07 15.92 15.01 15.01 15.58 378600.0 15.58
2021-01-06 15.47 14.71 14.96 15.02 516400.0 15.02
2021-01-05 15.19 14.66 15.0 14.84 354700.0 14.84
2021-01-04 15.34 14.78 15.23 14.98 514400.0 14.98
2020-12-31 15.35 14.38 15.19 15.13 517900.0 15.13
2020-12-30 15.71 15.1 15.24 15.28 353800.0 15.28
2020-12-29 15.72 14.95 15.61 15.3 440000.0 15.3
2020-12-28 16.2 15.34 15.51 15.47 477800.0 15.47
2020-12-24 16.57 15.3 16.32 15.34 209300.0 15.34
2020-12-23 17.0 15.73 16.98 16.34 790700.0 16.34
2020-12-22 17.31 15.54 15.95 16.7 831700.0 16.7
2020-12-21 15.9 14.86 15.6 15.86 707800.0 15.86
2020-12-18 16.21 15.24 15.72 15.78 2375500.0 15.78
2020-12-17 15.7 14.67 14.83 15.68 636900.0 15.68
2020-12-16 15.47 14.67 15.42 14.86 529900.0 14.86
2020-12-15 15.55 14.7 15.34 15.24 523100.0 15.24
2020-12-14 15.84 14.62 14.69 15.08 746800.0 15.08
2020-12-11 15.33 14.4 14.88 14.47 414600.0 14.47
2020-12-10 15.44 14.47 14.85 15.04 578000.0 15.04
2020-12-09 15.39 14.36 15.39 14.86 679800.0 14.86
2020-12-08 15.34 14.09 14.09 15.23 678000.0 15.23
2020-12-07 14.9 13.91 14.56 14.09 645600.0 14.09
2020-12-04 14.61 13.54 13.75 14.55 539400.0 14.55
2020-12-03 14.14 13.46 13.95 13.66 523600.0 13.66
2020-12-02 13.93 13.36 13.43 13.87 438400.0 13.87
2020-12-01 13.81 13.14 13.3 13.56 723400.0 13.56
2020-11-30 13.57 13.0 13.45 13.11 790700.0 13.11
2020-11-27 13.41 13.14 13.27 13.29 259800.0 13.29
2020-11-25 13.49 13.16 13.23 13.29 376400.0 13.29
2020-11-24 13.46 12.95 13.12 13.23 805100.0 13.23
2020-11-23 13.26 12.8 12.84 13.07 717400.0 13.07
2020-11-20 12.73 12.11 12.2 12.63 382000.0 12.63
2020-11-19 12.49 12.02 12.21 12.35 463500.0 12.35
2020-11-18 13.12 12.05 13.05 12.09 756300.0 12.09
2020-11-17 13.29 12.61 12.63 13.08 691800.0 13.08
2020-11-16 13.43 12.52 13.0 12.73 707700.0 12.73
2020-11-13 13.14 12.52 12.78 12.87 628100.0 12.87
2020-11-12 12.89 12.06 12.12 12.69 702100.0 12.69
2020-11-11 12.41 11.69 12.2 12.06 617700.0 12.06
2020-11-10 12.41 11.8 12.15 12.3 802800.0 12.3
2020-11-09 12.3 11.54 11.6 12.01 706300.0 12.01
2020-11-06 11.51 10.91 11.34 11.37 657600.0 11.37
2020-11-05 11.62 11.07 11.45 11.44 788100.0 11.44
2020-11-04 11.55 10.01 10.16 11.33 1536400.0 11.33
2020-11-03 10.24 9.77 9.77 9.98 527400.0 9.98
2020-11-02 9.7 9.42 9.51 9.66 969100.0 9.66
2020-10-30 9.55 9.12 9.51 9.41 527500.0 9.41
2020-10-29 9.75 9.35 9.68 9.53 1072500.0 9.53
2020-10-28 9.95 9.41 9.67 9.71 875800.0 9.71
2020-10-27 10.21 9.67 9.82 9.96 1116000.0 9.96
2020-10-26 9.86 9.32 9.44 9.81 860300.0 9.81
2020-10-23 9.68 9.4 9.53 9.49 434300.0 9.49
2020-10-22 9.72 9.29 9.43 9.48 614700.0 9.48
2020-10-21 9.59 9.21 9.35 9.41 673600.0 9.41
2020-10-20 9.99 9.35 9.72 9.4 816200.0 9.4
2020-10-19 10.45 9.65 10.34 9.69 826600.0 9.69
2020-10-16 10.51 9.75 9.75 10.29 821900.0 10.29
2020-10-15 10.14 9.52 10.13 9.69 1212200.0 9.69
2020-10-14 10.69 10.01 10.69 10.02 856500.0 10.02
2020-10-13 10.83 10.2 10.39 10.6 905100.0 10.6
2020-10-12 10.77 9.84 10.21 10.5 1064500.0 10.5
2020-10-09 10.4 10.03 10.37 10.12 772400.0 10.12
2020-10-08 10.74 10.14 10.63 10.29 725000.0 10.29
2020-10-07 10.72 10.33 10.33 10.53 969400.0 10.53
2020-10-06 11.0 10.16 10.87 10.3 1360700.0 10.3
2020-10-05 10.96 10.27 10.3 10.82 2064400.0 10.82
2020-10-02 10.41 9.98 10.09 10.12 987700.0 10.12
2020-10-01 10.72 10.16 10.6 10.24 1594300.0 10.24
2020-09-30 11.1 10.45 11.0 10.53 1380700.0 10.53
2020-09-29 11.29 10.7 10.97 10.8 1023200.0 10.8
2020-09-28 11.56 10.81 11.5 10.99 1016600.0 10.99
2020-09-25 11.54 10.86 11.08 11.29 673700.0 11.29
2020-09-24 11.64 10.75 11.23 11.18 800000.0 11.18
2020-09-23 12.65 11.19 12.34 11.22 769200.0 11.22
2020-09-22 12.59 11.96 12.5 12.43 678300.0 12.43
2020-09-21 13.9 12.43 13.81 12.49 953000.0 12.49
2020-09-18 14.51 13.87 14.2 14.07 5284200.0 14.07
2020-09-17 14.32 13.75 13.87 14.1 559500.0 14.1
2020-09-16 14.62 13.96 14.03 14.14 711600.0 14.14
2020-09-15 14.19 13.68 13.68 14.03 580200.0 14.03
2020-09-14 14.1 13.16 13.16 13.7 780100.0 13.7
2020-09-11 13.19 12.74 12.75 13.0 399400.0 13.0
2020-09-10 13.12 12.42 13.0 12.57 795300.0 12.57
2020-09-09 13.04 12.51 12.7 13.0 448300.0 13.0
2020-09-08 12.72 12.02 12.21 12.48 426900.0 12.48
2020-09-04 12.67 11.94 12.51 12.41 729000.0 12.41
2020-09-03 12.98 12.25 12.4 12.66 635100.0 12.66
2020-09-02 12.8 12.17 12.6 12.35 1010500.0 12.35
2020-09-01 12.98 12.19 12.79 12.41 553000.0 12.41
2020-08-31 13.15 12.65 12.81 12.92 447600.0 12.92
2020-08-28 12.9 12.49 12.56 12.75 303800.0 12.75
2020-08-27 12.75 12.39 12.58 12.68 406900.0 12.68
2020-08-26 13.36 12.44 13.17 12.56 461500.0 12.56
2020-08-25 13.59 12.45 12.74 13.26 731400.0 13.26
2020-08-24 12.88 12.16 12.45 12.81 611200.0 12.81
2020-08-21 12.95 12.22 12.86 12.34 693300.0 12.34
2020-08-20 13.11 12.57 12.98 12.99 595100.0 12.99
2020-08-19 13.08 12.8 12.83 13.0 615000.0 13.0
2020-08-18 14.05 12.78 14.05 12.96 1293100.0 12.96
2020-08-17 14.2 13.19 13.9 14.04 869200.0 14.04
2020-08-14 14.0 13.12 13.72 13.45 1169300.0 13.45
2020-08-13 13.84 13.41 13.53 13.7 834300.0 13.7
2020-08-12 14.3 13.26 14.0 13.53 1277300.0 13.53
2020-08-11 14.69 14.09 14.52 14.35 1096500.0 14.35
2020-08-10 15.16 14.39 15.01 14.53 699600.0 14.53
2020-08-07 15.89 14.51 15.08 14.85 1186100.0 14.85
2020-08-06 15.35 14.06 14.61 15.16 1071800.0 15.16
2020-08-05 15.21 14.36 15.1 14.57 1257100.0 14.57
2020-08-04 15.66 15.0 15.5 15.02 875500.0 15.02
2020-08-03 16.06 15.31 16.0 15.48 1508600.0 15.48
2020-07-31 16.75 15.44 16.75 15.67 1395100.0 15.67
2020-07-30 17.45 16.11 17.08 16.78 2145100.0 16.78
2020-07-29 18.67 14.7 16.45 16.31 7834100.0 16.31
2020-07-28 23.26 21.08 23.08 21.34 788500.0 21.34
2020-07-27 23.76 22.31 22.93 23.37 940900.0 23.37
2020-07-24 22.66 21.6 22.66 22.18 505400.0 22.18
2020-07-23 23.32 21.85 22.73 22.29 357100.0 22.29
2020-07-22 23.22 21.5 22.09 22.73 554500.0 22.73
2020-07-21 23.73 21.22 23.73 21.38 830800.0 21.38
2020-07-20 25.0 23.54 23.61 23.71 584900.0 23.71
2020-07-17 23.96 22.31 22.56 23.51 578200.0 23.51
2020-07-16 22.94 21.65 22.8 22.55 691600.0 22.55
2020-07-15 23.69 22.46 22.5 22.8 863400.0 22.8
2020-07-14 22.97 22.01 22.56 22.5 581200.0 22.5
2020-07-13 24.24 22.45 23.67 22.55 381100.0 22.55
2020-07-10 24.47 23.23 23.96 23.3 342500.0 23.3
2020-07-09 25.2 23.3 24.37 24.05 487400.0 24.05
2020-07-08 24.43 23.42 23.75 24.29 433400.0 24.29
2020-07-07 24.15 22.64 22.78 23.51 502300.0 23.51
2020-07-06 22.95 21.31 22.76 22.78 1094300.0 22.78
2020-07-02 25.4 23.67 25.01 23.81 348800.0 23.81
2020-07-01 25.73 23.93 24.56 24.96 655200.0 24.96
2020-06-30 24.53 23.21 23.41 24.44 1065300.0 24.44
2020-06-29 25.02 23.1 24.4 23.5 731300.0 23.5
2020-06-26 28.57 23.35 28.5 24.29 2852500.0 24.29
2020-06-25 29.97 27.62 29.41 28.27 792000.0 28.27
2020-06-24 31.98 28.71 31.04 29.41 621100.0 29.41
2020-06-23 33.82 30.5 30.54 31.02 1042900.0 31.02
2020-06-22 31.99 29.12 30.55 30.2 568000.0 30.2
2020-06-19 32.33 30.0 31.35 30.58 1561000.0 30.58
2020-06-18 32.55 30.89 31.59 31.12 382600.0 31.12
2020-06-17 32.99 30.36 30.47 31.9 601000.0 31.9
2020-06-16 31.56 29.86 31.04 30.25 885000.0 30.25
2020-06-15 30.23 28.58 28.58 29.75 855800.0 29.75
2020-06-12 30.26 28.5 29.95 29.28 401600.0 29.28
2020-06-11 30.93 29.01 30.41 29.05 433700.0 29.05
2020-06-10 32.17 31.12 31.47 31.18 322200.0 31.18
2020-06-09 31.71 30.8 30.86 31.07 444900.0 31.07
2020-06-08 31.36 29.44 29.96 30.88 344300.0 30.88
2020-06-05 30.9 29.89 30.82 29.99 405000.0 29.99
2020-06-04 31.64 30.09 30.98 30.31 361800.0 30.31
2020-06-03 33.42 30.51 33.11 30.56 463400.0 30.56
2020-06-02 33.52 32.03 33.15 32.9 566900.0 32.9
2020-06-01 33.67 31.9 32.43 33.11 569200.0 33.11
2020-05-29 33.0 31.22 31.46 32.7 967200.0 32.7
2020-05-28 33.28 31.13 32.92 31.47 510500.0 31.47
2020-05-27 33.04 30.01 32.02 32.74 566800.0 32.74
2020-05-26 34.89 31.29 34.69 31.64 612900.0 31.64
2020-05-22 34.24 31.06 31.75 33.1 493400.0 33.1
2020-05-21 31.7 28.53 29.74 31.61 559200.0 31.61
2020-05-20 30.76 28.5 29.21 30.6 331400.0 30.6
2020-05-19 30.0 27.53 27.79 28.81 336900.0 28.81
2020-05-18 29.47 28.1 28.59 28.33 384900.0 28.33
2020-05-15 28.0 25.53 26.71 27.7 556800.0 27.7
2020-05-14 30.4 26.18 29.57 26.84 725700.0 26.84
2020-05-13 30.57 27.17 27.89 30.07 648500.0 30.07
2020-05-12 29.97 28.08 29.5 28.24 391500.0 28.24
2020-05-11 29.26 27.0 27.0 29.09 287500.0 29.09
2020-05-08 28.07 26.98 27.93 27.24 231600.0 27.24
2020-05-07 27.97 26.91 27.33 27.44 254900.0 27.44
2020-05-06 28.61 26.71 28.3 27.02 361300.0 27.02
2020-05-05 28.24 25.71 26.13 28.08 508300.0 28.08
2020-05-04 25.67 23.61 23.94 25.66 268400.0 25.66
2020-05-01 24.45 23.01 23.85 24.18 295700.0 24.18
2020-04-30 27.82 24.7 27.78 24.72 440600.0 24.72
2020-04-29 28.37 25.97 26.75 28.14 333000.0 28.14
2020-04-28 27.23 24.9 27.19 25.84 292300.0 25.84
2020-04-27 27.38 25.61 25.78 26.4 262500.0 26.4
2020-04-24 25.59 23.74 24.43 25.32 424100.0 25.32
2020-04-23 25.17 23.66 24.77 24.01 310600.0 24.01
2020-04-22 25.63 23.94 24.17 24.87 338900.0 24.87
2020-04-21 25.03 23.2 24.45 23.92 199700.0 23.92
2020-04-20 26.0 23.56 24.13 25.12 382200.0 25.12
2020-04-17 24.47 22.6 22.61 24.28 444200.0 24.28
2020-04-16 24.04 22.02 22.41 22.49 769200.0 22.49
2020-04-15 23.11 21.81 22.97 22.26 354000.0 22.26
2020-04-14 24.25 23.17 23.56 23.49 477100.0 23.49
2020-04-13 23.99 21.86 23.99 23.01 305700.0 23.01
2020-04-09 24.45 23.01 23.79 23.3 850400.0 23.3
2020-04-08 24.24 23.0 23.36 23.37 641500.0 23.37
2020-04-07 24.4 22.41 24.35 22.9 465900.0 22.9
2020-04-06 23.98 22.48 23.0 23.43 448400.0 23.43
2020-04-03 22.91 21.41 22.11 21.9 317300.0 21.9
2020-04-02 22.97 21.26 21.71 22.75 389900.0 22.75
2020-04-01 23.5 21.51 23.4 21.87 466000.0 21.87
2020-03-31 24.9 23.57 24.38 24.13 798200.0 24.13
2020-03-30 25.11 22.86 23.19 24.5 347600.0 24.5
2020-03-27 24.88 22.76 23.97 22.76 400900.0 22.76
2020-03-26 24.97 22.3 23.45 24.75 504600.0 24.75
2020-03-25 25.99 23.36 24.4 23.45 519900.0 23.45
2020-03-24 26.11 24.02 25.03 24.4 389200.0 24.4
2020-03-23 30.38 23.16 29.57 23.81 510600.0 23.81
2020-03-20 30.35 27.14 28.54 29.31 1453200.0 29.31
2020-03-19 29.47 24.63 24.97 27.89 685500.0 27.89
2020-03-18 28.41 24.0 25.96 25.04 947600.0 25.04
2020-03-17 28.24 21.93 23.8 28.18 691200.0 28.18
2020-03-16 25.39 20.65 21.29 23.18 674500.0 23.18
2020-03-13 24.77 21.0 24.37 24.73 653100.0 24.73
2020-03-12 22.87 20.97 22.45 21.09 594100.0 21.09
2020-03-11 27.48 24.66 26.28 24.92 452900.0 24.92
2020-03-10 27.12 24.53 27.06 27.02 308700.0 27.02
2020-03-09 27.74 25.87 26.91 26.13 388900.0 26.13
2020-03-06 31.6 28.4 29.04 29.1 425400.0 29.1
2020-03-05 30.96 28.76 30.21 29.45 539400.0 29.45
2020-03-04 31.99 28.76 28.78 31.34 751200.0 31.34
2020-03-03 28.87 27.46 28.28 28.2 495500.0 28.2
2020-03-02 28.64 26.18 27.46 28.41 604500.0 28.41
2020-02-28 27.6 24.25 24.89 27.48 950400.0 27.48
2020-02-27 27.89 25.75 27.2 25.9 984900.0 25.9
2020-02-26 29.08 27.0 27.57 27.41 427400.0 27.41
2020-02-25 28.43 27.05 27.58 27.39 396100.0 27.39
2020-02-24 30.4 26.53 29.46 27.35 988000.0 27.35
2020-02-21 30.99 29.41 29.88 30.47 356400.0 30.47
2020-02-20 30.17 28.72 29.82 29.88 481000.0 29.88
2020-02-19 31.46 29.8 30.18 29.86 578600.0 29.86
2020-02-18 30.2 28.65 29.88 28.99 562100.0 28.99