ALEC
ALECTOR (ALEC)
NASDAQ
$1.82-$0.04 (-2.26%)
Price as of Oct 02, 2026 5:37 PM EDT
  • $207.7M
    Market Cap
  • -41.14%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -22.50%
    Low Price$1.85
    High Price$2.72
  • 3 Months
    -7.46%
    Low Price$1.39
    High Price$2.72
  • 1 Year
    -41.14%
    Low Price$1.14
    High Price$3.32
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.82
1.91
1.81
1.86
+0.54%
774,594
09/30/2026
1.88
1.95
1.83
1.85
-1.07%
792,697
09/29/2026
1.95
1.95
1.86
1.87
-2.60%
960,739
09/28/2026
1.92
1.96
1.86
1.92
-1.54%
713,343
09/25/2026
1.92
2.05
1.90
1.95
+1.56%
1,024,559
09/24/2026
2.02
2.05
1.91
1.92
-4.95%
849,547
09/23/2026
2.00
2.02
1.95
2.02
+0.50%
1,182,837
09/22/2026
1.97
2.04
1.93
2.01
+4.15%
1,464,201
09/21/2026
1.90
1.95
1.85
1.93
+1.05%
1,281,187
09/18/2026
1.85
1.91
1.79
1.91
+3.24%
2,119,032
09/17/2026
1.96
1.97
1.83
1.85
-3.90%
931,237
09/16/2026
2.06
2.06
1.91
1.93
-5.41%
622,263
09/15/2026
2.19
2.21
1.99
2.04
-7.92%
715,905
09/14/2026
2.15
2.23
2.10
2.21
+3.27%
2,467,755
09/11/2026
2.17
2.22
2.02
2.14
0.00%
4,699,046
09/10/2026
2.22
2.24
2.00
2.14
-5.73%
3,781,817
09/09/2026
2.47
2.47
2.25
2.27
-8.10%
505,801
09/08/2026
2.38
2.61
2.33
2.47
+0.41%
916,616
09/04/2026
2.52
2.58
2.44
2.46
-1.99%
496,601
09/03/2026
2.70
2.75
2.44
2.51
-7.72%
2,792,296
09/02/2026
2.40
2.76
2.40
2.72
+13.33%
1,672,778
09/01/2026
2.24
2.49
2.22
2.40
+6.19%
482,393
08/31/2026
2.32
2.35
2.23
2.26
-3.42%
610,059
08/28/2026
2.39
2.44
2.32
2.34
-2.09%
542,221
08/27/2026
2.44
2.50
2.39
2.39
-2.85%
706,964
08/26/2026
2.38
2.52
2.26
2.46
+4.24%
996,494
08/25/2026
2.32
2.46
2.28
2.36
+2.61%
558,276
08/24/2026
2.36
2.47
2.29
2.30
-2.54%
738,144
08/21/2026
2.28
2.37
2.20
2.36
+4.42%
728,094
08/20/2026
2.40
2.46
2.19
2.26
-7.00%
662,589
08/19/2026
2.25
2.53
2.16
2.43
+9.95%
3,755,621
08/18/2026
2.04
2.30
2.04
2.21
+7.80%
4,774,016
08/17/2026
1.91
2.09
1.90
2.05
+4.59%
913,807
08/14/2026
2.04
2.07
1.95
1.96
-3.92%
649,021
08/13/2026
2.15
2.15
1.98
2.04
-5.12%
1,294,760
08/12/2026
2.06
2.18
2.02
2.15
+2.87%
786,196
08/11/2026
1.68
2.13
1.65
2.09
+23.67%
5,543,288
08/10/2026
1.77
1.78
1.60
1.69
-5.06%
805,594
08/07/2026
1.84
2.00
1.74
1.78
-2.73%
1,246,977
08/06/2026
1.49
2.04
1.48
1.83
+22.82%
5,704,449
08/06/2026
-$0.21 Earnings
08/05/2026
1.56
1.57
1.46
1.49
-3.25%
392,306
08/04/2026
1.51
1.61
1.51
1.54
+1.99%
407,157
08/03/2026
1.51
1.54
1.46
1.51
0.00%
359,922
07/31/2026
1.62
1.62
1.49
1.51
-6.79%
548,294
07/30/2026
1.52
1.67
1.51
1.62
+6.58%
453,153
07/29/2026
1.51
1.57
1.49
1.52
0.00%
307,858
07/28/2026
1.51
1.54
1.48
1.52
+0.66%
342,803
07/27/2026
1.49
1.58
1.47
1.51
+2.03%
229,001
07/24/2026
1.50
1.51
1.46
1.48
-0.67%
325,295
07/23/2026
1.48
1.55
1.47
1.49
-2.61%
607,111
07/22/2026
1.53
1.54
1.49
1.53
-0.65%
333,441
07/21/2026
1.42
1.55
1.42
1.54
+7.69%
499,661
07/20/2026
1.49
1.50
1.42
1.43
-4.67%
463,910
07/17/2026
1.43
1.52
1.42
1.50
+2.04%
500,120
07/16/2026
1.40
1.50
1.39
1.47
-2.00%
713,479
07/15/2026
1.39
1.53
1.37
1.50
+7.91%
719,640
07/14/2026
1.53
1.53
1.37
1.39
-7.95%
517,261
07/13/2026
1.60
1.61
1.50
1.51
-6.21%
775,930
07/10/2026
1.63
1.66
1.48
1.61
-1.53%
597,118
07/09/2026
1.83
1.86
1.60
1.64
-10.66%
589,285
07/08/2026
1.90
1.94
1.81
1.83
-5.18%
643,891
07/07/2026
1.97
1.97
1.86
1.93
-0.52%
416,164
07/06/2026
2.06
2.07
1.93
1.94
-5.83%
588,496
07/02/2026
2.02
2.15
2.00
2.06
+2.49%
394,059
07/01/2026
1.99
2.07
1.96
2.01
0.00%
368,534
06/30/2026
2.10
2.14
1.98
2.01
-3.37%
609,377
06/29/2026
1.88
2.09
1.77
2.08
+11.83%
544,170
06/26/2026
1.84
1.96
1.84
1.86
+0.54%
3,845,497
06/25/2026
1.79
2.02
1.75
1.85
+3.35%
2,828,249
06/24/2026
1.78
1.87
1.78
1.79
-2.19%
510,426
06/23/2026
1.75
1.87
1.72
1.83
+2.81%
854,070
06/22/2026
1.76
1.92
1.72
1.78
+1.71%
1,592,996
06/18/2026
1.58
1.77
1.57
1.75
+12.18%
1,108,447
06/17/2026
1.55
1.60
1.53
1.56
+1.30%
496,015
06/16/2026
1.47
1.55
1.41
1.54
+4.05%
712,030
06/15/2026
1.56
1.60
1.46
1.48
-3.27%
629,557
06/12/2026
1.58
1.61
1.53
1.53
-2.55%
263,831
06/11/2026
1.52
1.74
1.49
1.57
+3.29%
428,244
06/10/2026
1.69
1.69
1.49
1.52
-6.75%
429,021
06/09/2026
1.64
1.68
1.59
1.63
-0.61%
439,473
06/08/2026
1.65
1.67
1.57
1.64
+0.31%
667,834
06/05/2026
1.81
1.84
1.63
1.64
-9.67%
364,367
06/04/2026
1.79
1.92
1.79
1.81
+1.97%
449,441
06/03/2026
1.94
1.94
1.71
1.78
-8.97%
1,691,085
06/02/2026
2.04
2.07
1.92
1.95
-5.80%
1,561,015
06/01/2026
2.16
2.16
2.07
2.07
-4.17%
705,789
05/29/2026
2.15
2.25
2.05
2.16
+0.47%
993,192
05/28/2026
2.21
2.24
2.10
2.15
-2.71%
1,300,473
05/27/2026
2.20
2.28
2.17
2.21
+0.91%
462,444
05/26/2026
2.21
2.32
2.12
2.19
-0.90%
480,569
05/22/2026
2.22
2.27
2.17
2.21
0.00%
328,072
05/21/2026
2.11
2.24
2.01
2.21
+4.25%
929,675
05/20/2026
2.11
2.24
2.11
2.12
+0.47%
898,479
05/19/2026
2.10
2.16
2.02
2.11
-0.47%
790,426
05/18/2026
2.13
2.18
2.05
2.12
-1.85%
814,457
05/15/2026
2.24
2.29
2.14
2.16
-6.09%
1,104,558
05/14/2026
2.24
2.37
2.20
2.30
+6.98%
783,208
05/13/2026
2.12
2.21
2.09
2.15
-0.46%
459,250
05/12/2026
2.03
2.21
2.03
2.16
+5.37%
437,339