Italia markets closed

Alector, Inc. (ALEC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,39+0,05 (+0,94%)
Alla chiusura: 04:00PM EDT
5,39 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,465,685,325,395,39295.404
02 mag 20245,325,415,195,345,34443.100
01 mag 20244,965,484,865,285,28818.700
30 apr 20245,195,325,065,085,08435.600
29 apr 20245,305,425,155,265,26346.500
26 apr 20244,835,294,835,255,25457.400
25 apr 20245,145,204,804,814,81505.600
24 apr 20245,345,375,215,255,25401.100
23 apr 20245,215,405,195,345,34546.500
22 apr 20245,115,255,035,175,17353.200
19 apr 20245,065,214,955,095,09473.700
18 apr 20245,065,275,055,095,09413.000
17 apr 20245,335,335,065,075,07561.500
16 apr 20245,615,615,275,315,31353.200
15 apr 20246,006,005,595,645,64375.100
12 apr 20246,226,245,826,026,02835.900
11 apr 20245,906,255,876,236,23791.900
10 apr 20245,765,915,705,855,852.521.700
09 apr 20245,836,135,836,056,05488.200
08 apr 20245,845,905,735,815,81748.900
05 apr 20245,845,855,595,845,84425.700
04 apr 20245,986,045,745,765,76463.000
03 apr 20245,765,905,705,895,89481.900
02 apr 20246,016,025,715,825,82513.300
01 apr 20246,036,225,916,166,16441.300
28 mar 20246,086,185,956,026,02406.600
27 mar 20246,026,175,916,086,08285.300
26 mar 20246,036,185,895,965,96371.900
25 mar 20245,966,135,895,975,97334.600
22 mar 20246,216,215,975,985,98337.700
21 mar 20246,316,486,216,236,23553.500
20 mar 20246,146,276,016,226,22412.000
19 mar 20245,956,305,936,206,20658.900
18 mar 20246,216,215,826,006,00705.900
15 mar 20246,046,305,956,126,122.532.400
14 mar 20246,136,246,016,056,05581.200
13 mar 20245,946,235,876,216,21848.300
12 mar 20246,456,495,885,895,89692.700
11 mar 20246,646,736,296,426,42511.100
08 mar 20246,736,976,536,646,64570.500
07 mar 20246,887,106,556,586,58550.800
06 mar 20246,876,926,636,856,85507.000
05 mar 20246,897,046,706,746,74423.800
04 mar 20247,417,456,666,976,97703.500
01 mar 20247,067,577,057,417,411.639.100
29 feb 20247,197,356,906,976,97719.000
28 feb 20247,007,586,906,996,99944.600
27 feb 20246,497,066,497,017,01726.500
26 feb 20246,236,626,236,486,48458.200
23 feb 20246,566,616,366,416,411.086.900
22 feb 20246,186,496,146,476,47650.100
21 feb 20246,256,296,056,216,21395.900
20 feb 20246,296,546,266,346,34460.300
16 feb 20246,396,436,246,376,37419.000
15 feb 20246,356,516,336,496,49574.400
14 feb 20246,176,356,106,276,27368.300
13 feb 20246,306,375,956,046,04578.500
12 feb 20246,476,536,316,526,52653.000
09 feb 20246,356,456,196,456,45394.300
08 feb 20246,406,556,136,256,25600.600
07 feb 20246,176,515,906,406,401.458.100
06 feb 20246,006,135,896,046,04842.500
05 feb 20245,736,055,645,995,99807.700
02 feb 20246,006,105,585,835,83999.100
01 feb 20246,006,285,866,116,11696.700
31 gen 20245,656,305,655,965,961.577.900
30 gen 20246,206,205,665,695,691.325.300
29 gen 20246,036,215,806,206,20487.300
26 gen 20246,246,406,016,046,04353.300
25 gen 20246,216,315,936,076,07482.600
24 gen 20246,246,376,076,156,15481.100
23 gen 20246,066,205,936,146,14760.300
22 gen 20245,936,075,785,955,95766.500
19 gen 20245,765,955,495,885,88885.500
18 gen 20246,656,655,725,775,771.064.300
17 gen 20246,506,736,356,576,571.827.800
16 gen 20247,637,787,327,647,64338.000
12 gen 20247,718,037,627,787,78279.500
11 gen 20247,827,937,507,617,61947.600
10 gen 20248,058,167,667,947,94469.000
09 gen 20248,228,908,068,088,081.035.900
08 gen 20247,488,107,208,048,04438.600
05 gen 20247,917,917,467,497,49374.000
04 gen 20247,768,077,687,987,98276.700
03 gen 20247,908,017,627,697,69385.600
02 gen 20247,898,247,757,997,99704.500
29 dic 20238,018,067,817,987,98373.000
28 dic 20237,918,097,828,008,00459.700
27 dic 20238,098,257,777,957,95377.000
26 dic 20238,028,167,928,008,00377.800
22 dic 20238,128,477,948,018,01425.200
21 dic 20238,078,357,897,997,99412.700
20 dic 20238,368,477,847,887,88824.500
19 dic 20238,318,768,278,398,39899.900
18 dic 20238,178,347,888,168,16817.500
15 dic 20238,158,698,008,288,281.454.200
14 dic 20237,888,407,568,008,002.096.700
13 dic 20236,646,996,446,906,90875.500
12 dic 20236,356,736,216,656,65534.600
11 dic 20236,126,345,976,236,23617.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...