XNAS
Datos históricos de Alector, Inc.
Alector, Inc. · ALEC
$2.09
▲ +0.01 (+0.48%)
Última operación · 10/10/2026, 23:35:40 UTC
- Variación en el periodo
- −31.58%
- Máximo
- US$3.40
- 16 de octubre de 2025
- Mínimo
- US$1.09
- 3 de diciembre de 2025
- Volumen medio diario
- 1.82 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.01 | 2.15 | 2.00 | 2.08 | +2.97% | 3.12 M |
| 8 oct 2026 | 1.90 | 2.06 | 1.88 | 2.02 | +5.21% | 6.45 M |
| 7 oct 2026 | 1.78 | 1.92 | 1.73 | 1.92 | +6.08% | 3.97 M |
| 6 oct 2026 | 2.08 | 2.23 | 1.75 | 1.81 | −9.05% | 10.18 M |
| 5 oct 2026 | 2.73 | 2.73 | 1.96 | 1.99 | +9.94% | 89.98 M |
| 2 oct 2026 | 1.89 | 1.97 | 1.80 | 1.81 | −2.69% | 1.17 M |
| 1 oct 2026 | 1.82 | 1.91 | 1.81 | 1.86 | +0.54% | 774,594.09 |
| 30 sep 2026 | 1.88 | 1.95 | 1.83 | 1.85 | −1.07% | 792,697.279 |
| 29 sep 2026 | 1.95 | 1.95 | 1.86 | 1.87 | −2.60% | 960,739.85 |
| 28 sep 2026 | 1.92 | 1.96 | 1.86 | 1.92 | −1.54% | 713,343.3 |
| 25 sep 2026 | 1.92 | 2.05 | 1.90 | 1.95 | +1.56% | 1.02 M |
| 24 sep 2026 | 2.02 | 2.05 | 1.91 | 1.92 | −4.95% | 849,547.369 |
| 23 sep 2026 | 2.00 | 2.02 | 1.95 | 2.02 | +0.50% | 1.18 M |
| 22 sep 2026 | 1.97 | 2.04 | 1.93 | 2.01 | +4.15% | 1.46 M |
| 21 sep 2026 | 1.90 | 1.95 | 1.85 | 1.93 | +1.05% | 1.28 M |
| 18 sep 2026 | 1.85 | 1.91 | 1.79 | 1.91 | +3.24% | 2.12 M |
| 17 sep 2026 | 1.96 | 1.97 | 1.83 | 1.85 | −3.90% | 931,237.054 |
| 16 sep 2026 | 2.06 | 2.06 | 1.91 | 1.93 | −5.41% | 622,263.74 |
| 15 sep 2026 | 2.19 | 2.21 | 1.99 | 2.04 | −7.92% | 715,905.233 |
| 14 sep 2026 | 2.15 | 2.23 | 2.10 | 2.21 | +3.27% | 2.47 M |
| 11 sep 2026 | 2.17 | 2.22 | 2.02 | 2.14 | 0.00% | 4.7 M |
| 10 sep 2026 | 2.22 | 2.24 | 2.00 | 2.14 | −5.73% | 3.78 M |
| 9 sep 2026 | 2.47 | 2.47 | 2.25 | 2.27 | −8.10% | 505,801.938 |
| 8 sep 2026 | 2.38 | 2.61 | 2.33 | 2.47 | +0.41% | 916,854.885 |
| 4 sep 2026 | 2.52 | 2.58 | 2.44 | 2.46 | −1.99% | 496,601.104 |
| 3 sep 2026 | 2.70 | 2.75 | 2.44 | 2.51 | −7.72% | 2.79 M |
| 2 sep 2026 | 2.40 | 2.76 | 2.40 | 2.72 | +13.33% | 1.67 M |
| 1 sep 2026 | 2.24 | 2.49 | 2.22 | 2.40 | +6.19% | 482,393.849 |
| 31 ago 2026 | 2.32 | 2.35 | 2.23 | 2.26 | −3.42% | 610,059.685 |
| 28 ago 2026 | 2.39 | 2.44 | 2.32 | 2.34 | −2.09% | 542,221.989 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.