ALEC
ALECTOR (ALEC)
NASDAQ
$1.80+$0.02 (+1.13%)
Price as of Jun 03, 2026 6:44 PM EDT
  • $239.8M
    Market Cap
  • 14.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -30.93%
    Low Price$1.78
    High Price$2.57
  • 3 Months
    -11.25%
    Low Price$1.78
    High Price$2.71
  • 1 Year
    +25.89%
    Low Price$1.14
    High Price$3.32
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
2.10
2.20
2.01
2.05
-2.38%
389,060
05/08/2026
2.12
2.33
2.09
2.10
-13.93%
720,453
05/07/2026
2.56
2.56
2.41
2.44
-5.06%
276,542
05/07/2026
-$0.21 Earnings
05/06/2026
2.58
2.70
2.57
2.57
0.00%
470,644
05/05/2026
2.54
2.62
2.53
2.57
+2.39%
361,274
05/04/2026
2.35
2.55
2.35
2.51
+6.36%
447,856
05/01/2026
2.33
2.39
2.29
2.36
-0.42%
420,336
04/30/2026
2.29
2.44
2.15
2.37
+3.04%
713,161
04/29/2026
2.36
2.38
2.27
2.30
-3.77%
368,602
04/28/2026
2.35
2.42
2.35
2.39
+1.70%
297,117
04/27/2026
2.41
2.47
2.33
2.35
-2.49%
592,891
04/24/2026
2.42
2.53
2.36
2.41
-0.82%
320,567
04/23/2026
2.52
2.52
2.38
2.43
-0.82%
303,384
04/22/2026
2.48
2.70
2.37
2.45
-0.41%
1,421,359
04/21/2026
2.70
2.73
2.45
2.46
-9.06%
298,688
04/20/2026
2.56
2.74
2.56
2.71
+5.25%
324,864
04/17/2026
2.62
2.62
2.49
2.57
+0.78%
343,060
04/16/2026
2.52
2.67
2.47
2.55
-1.16%
561,130
04/15/2026
2.53
2.61
2.50
2.58
+7.05%
538,355
04/14/2026
2.35
2.45
2.34
2.41
+3.43%
393,996
04/13/2026
2.44
2.44
2.28
2.33
-4.90%
362,212
04/10/2026
2.40
2.53
2.40
2.45
+2.08%
572,990
04/09/2026
2.38
2.42
2.34
2.40
-0.83%
278,686
04/08/2026
2.58
2.60
2.39
2.42
-2.02%
340,364
04/07/2026
2.34
2.49
2.30
2.47
+5.33%
562,115
04/06/2026
2.41
2.49
2.33
2.35
-2.70%
582,330
04/02/2026
2.45
2.52
2.13
2.41
-4.74%
1,316,858
04/01/2026
2.18
2.64
2.16
2.53
+17.67%
3,304,101
03/31/2026
2.03
2.19
2.03
2.15
+6.44%
352,535
03/30/2026
2.02
2.05
1.95
2.02
+1.00%
384,066
03/27/2026
2.09
2.15
1.98
2.00
-5.66%
466,465
03/26/2026
2.03
2.17
2.03
2.12
-2.30%
388,177
03/25/2026
2.12
2.22
2.12
2.17
+4.33%
589,310
03/24/2026
1.97
2.14
1.97
2.08
+0.97%
594,276
03/23/2026
2.11
2.16
2.04
2.06
+0.49%
408,741
03/20/2026
2.06
2.10
2.01
2.05
-0.49%
1,924,891
03/19/2026
2.00
2.11
1.96
2.06
+0.49%
379,767
03/18/2026
2.19
2.21
2.01
2.05
-8.07%
558,963
03/17/2026
2.22
2.28
2.17
2.23
+0.90%
515,772
03/16/2026
2.29
2.29
2.19
2.21
+0.45%
372,318
03/13/2026
2.24
2.33
2.14
2.20
-1.35%
648,652
03/12/2026
2.20
2.32
2.20
2.23
-3.88%
623,703
03/11/2026
2.35
2.38
2.21
2.32
-2.52%
813,236
03/10/2026
2.39
2.65
2.37
2.38
+8.68%
1,822,946
03/09/2026
1.94
2.21
1.94
2.19
+9.50%
939,030
03/06/2026
1.94
2.03
1.89
2.00
+1.01%
684,095
03/05/2026
2.15
2.15
1.94
1.98
-7.91%
1,100,241
03/04/2026
2.21
2.21
2.08
2.15
+1.90%
734,029
03/03/2026
2.17
2.17
2.06
2.11
-4.52%
647,141
03/02/2026
2.37
2.37
2.04
2.21
-9.05%
1,992,189
02/27/2026
2.51
2.53
2.32
2.43
-5.08%
1,337,719
02/26/2026
2.12
2.57
2.07
2.56
+7.11%
1,311,358
02/25/2026
2.20
2.43
2.19
2.39
+9.13%
992,707
02/25/2026
-$0.34 Earnings
02/24/2026
2.10
2.23
2.06
2.19
+4.29%
528,856
02/23/2026
1.98
2.12
1.93
2.10
+5.53%
840,577
02/20/2026
1.97
2.03
1.93
1.99
-1.00%
486,439
02/19/2026
1.98
2.04
1.94
2.01
+1.52%
563,847
02/18/2026
1.99
2.04
1.95
1.98
+0.51%
518,736
02/17/2026
1.88
2.00
1.86
1.97
+5.35%
669,248
02/13/2026
1.90
2.03
1.84
1.87
-1.58%
1,238,011
02/12/2026
1.93
1.98
1.88
1.90
-1.04%
1,319,817
02/11/2026
1.96
1.97
1.86
1.92
-1.54%
590,767
02/10/2026
1.98
1.98
1.89
1.95
-0.51%
928,769
02/09/2026
1.90
2.00
1.89
1.96
0.00%
438,076
02/06/2026
1.83
1.96
1.83
1.96
+7.69%
1,161,356
02/05/2026
1.81
1.90
1.75
1.82
-5.70%
1,665,866
02/04/2026
1.96
1.98
1.87
1.93
0.00%
722,680
02/03/2026
1.98
2.05
1.89
1.93
-3.02%
789,332
02/02/2026
1.87
2.03
1.84
1.99
+5.29%
851,219
01/30/2026
1.87
1.90
1.81
1.89
-1.05%
1,204,455
01/29/2026
1.93
1.94
1.90
1.91
0.00%
469,505
01/28/2026
1.96
1.97
1.85
1.91
-2.05%
777,952
01/27/2026
1.95
1.98
1.91
1.95
+1.04%
226,782
01/26/2026
1.93
2.00
1.90
1.93
-0.52%
773,872
01/23/2026
1.89
1.94
1.88
1.94
+1.04%
671,873
01/22/2026
1.87
2.00
1.87
1.92
0.00%
516,943
01/21/2026
1.82
1.93
1.81
1.92
+4.92%
691,491
01/20/2026
1.81
1.86
1.77
1.83
-0.54%
1,181,384
01/16/2026
1.80
1.98
1.78
1.84
+1.10%
1,207,205
01/15/2026
1.79
1.85
1.74
1.82
-1.62%
2,105,953
01/14/2026
1.92
1.93
1.84
1.85
-3.65%
1,286,891
01/13/2026
1.85
1.94
1.80
1.92
+4.35%
739,042