NASDAQ, ALEC End of Day and Historical Stock Data [Alector Inc]

18 Sep 2025

LAST: 3.130	CHANGE: 0.18	OPEN: 3.000	HIGH: 3.170	ASK: 0.000	VOLUME: 708.5K
LAST: 3.130	CHG(%): 6.10	PREV: 2.950	LOW: 2.920	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 Sep 25	3.000	3.170	2.920	3.130	708.5K
17 Sep 25	2.770	3.180	2.760	2.950	1.32M
16 Sep 25	2.950	2.980	2.750	2.760	581.5K
15 Sep 25	2.750	2.960	2.710	2.960	924.9K
12 Sep 25	2.840	2.955	2.740	2.750	6.13M
11 Sep 25	2.850	3.000	2.780	2.870	436.4K
10 Sep 25	2.780	2.880	2.760	2.840	867.9K
09 Sep 25	2.750	2.850	2.710	2.800	673.9K
08 Sep 25	3.000	3.000	2.740	2.760	1.27M
05 Sep 25	2.830	3.070	2.830	3.010	1.66M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.130