Premium
Alector Inc (ALEC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.31213872832 | 1.73 | 1.775 | 1.6039 | 521754 | 1.67411135 | CS |
| 4 | -0.34 | -16.7487684729 | 2.03 | 2.135 | 1.6 | 631552 | 1.74170622 | CS |
| 12 | -4.3 | -71.7863105175 | 5.99 | 6.0525 | 1.6 | 1371707 | 2.35378707 | CS |
| 26 | -3.17 | -65.2263374486 | 4.86 | 6.37 | 1.6 | 893509 | 3.2870872 | CS |
| 52 | -4.04 | -70.5061082024 | 5.73 | 7.5773 | 1.6 | 771490 | 4.27961774 | CS |
| 156 | -13.25 | -88.688085676 | 14.94 | 17.68 | 1.6 | 660226 | 6.9227473 | CS |
| 260 | -27.2 | -94.1502249913 | 28.89 | 45 | 1.6 | 713430 | 13.85701533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.71 | 0.07 | 4.27 | 1.6299999 | 1.71 | 1.595 | 485422 |
| 1738625700 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.69 | 1.5901 | 461600 |
| 1738366500 | 1.66 | -0.06 | -3.49 | 1.685 | 1.77 | 1.6399999 | 575144 |
| 1738280100 | 1.72 | 0.08 | 4.88 | 1.67 | 1.775 | 1.6399999 | 489216 |
| 1738193700 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.74 | 1.62 | 477434 |
| 1738107300 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.645 | 622655 |
| 1738020900 | 1.74 | -0.05 | -2.79 | 1.78 | 1.93 | 1.72 | 424348 |
| 1737761700 | 1.79 | 0.01 | 0.56 | 1.79 | 1.86 | 1.765 | 334757 |
| 1737675300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737588900 | 1.78 | 0.05 | 2.89 | 1.74 | 1.82 | 1.73 | 435936 |
| 1737502500 | 1.73 | 0.02 | 1.17 | 1.75 | 1.78 | 1.7 | 487238 |
| 1737156900 | 1.71 | 0.03 | 2.09 | 1.7 | 1.72 | 1.655 | 529390 |
| 1737070500 | 1.675 | -0.01 | -0.30 | 1.67 | 1.7 | 1.6 | 912208 |
| 1736984100 | 1.68 | 0.04 | 2.75 | 1.7 | 1.79 | 1.655 | 904374 |
| 1736897700 | 1.635 | -0.16 | -8.66 | 1.82 | 1.82 | 1.61 | 758194 |
| 1736811300 | 1.79 | -0.01 | -0.56 | 1.77 | 1.81 | 1.69 | 1259407 |
| 1736552100 | 1.8 | -0.08 | -4.26 | 1.86 | 1.86 | 1.745 | 749959 |
| 1736379300 | 1.88 | -0.1 | -5.05 | 1.97 | 1.98 | 1.88 | 617615 |
| 1736292900 | 1.98 | -0.04 | -1.98 | 2 | 2.1349999 | 1.97 | 749284 |
| 1736206500 | 2.02 | -0.04 | -1.94 | 2.05 | 2.1549999 | 2.02 | 827242 |
| 1735947300 | 2.06 | 0.17 | 8.71 | 1.9 | 2.06 | 1.89 | 937453 |
| 1735860900 | 1.895 | 0.01 | 0.26 | 1.89 | 2.065 | 1.845 | 1078619 |
| 1735688100 | 1.89 | 0.17 | 9.88 | 1.73 | 1.93 | 1.73 | 2319129 |
| 1735601700 | 1.72 | -0.06 | -3.37 | 1.76 | 1.7801 | 1.68 | 2617188 |
| 1735342500 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8679 | 1.765 | 995112 |
| 1735256100 | 1.82 | -0.03 | -1.62 | 1.83 | 1.92 | 1.775 | 1443974 |
| 1735077840 | 1.85 | -0.07 | -3.65 | 1.94 | 1.94 | 1.82 | 592680 |
| 1734996900 | 1.92 | 0.06 | 3.23 | 1.87 | 1.935 | 1.78 | 1613188 |
| 1734737700 | 1.86 | 0.09 | 5.08 | 1.78 | 1.885 | 1.725 | 4460216 |
| 1734651300 | 1.77 | -0.01 | -0.56 | 1.82 | 1.86 | 1.735 | 1045562 |
| 1734564900 | 1.78 | -0.11 | -5.82 | 1.91 | 1.995 | 1.745 | 1861522 |
| 1734478500 | 1.89 | -0.09 | -4.55 | 1.92 | 2.005 | 1.85 | 1087220 |
| 1734392100 | 1.98 | 0.01 | 0.51 | 1.89 | 2.02 | 1.845 | 1135077 |
| 1734132900 | 1.97 | -0.07 | -3.43 | 2.06 | 2.06 | 1.92 | 1297056 |
| 1734046500 | 2.04 | -0.08 | -3.77 | 2.11 | 2.16 | 2.04 | 1227317 |
| 1733960100 | 2.12 | -0.09 | -4.07 | 2.23 | 2.23 | 2.08 | 1140033 |
| 1733873700 | 2.21 | -0.1 | -4.33 | 2.32 | 2.32 | 2.195 | 1100877 |
| 1733787300 | 2.31 | 0.15 | 6.94 | 2.3 | 2.5 | 2.3 | 1804563 |
| 1733528100 | 2.16 | -0.04 | -1.82 | 2.27 | 2.27 | 2.06 | 2729344 |
| 1733441700 | 2.2 | 0.01 | 0.46 | 2.17 | 2.2 | 2 | 2610838 |
| 1733355300 | 2.19 | -0.33 | -13.10 | 2.35 | 2.415 | 2.14 | 3439325 |
| 1733268900 | 2.52 | 0.01 | 0.40 | 2.47 | 2.58 | 2.46 | 1633368 |
| 1733182500 | 2.5099999 | -0.08 | -3.09 | 2.57 | 2.63 | 2.435 | 2329270 |
| 1732917840 | 2.59 | 0.04 | 1.77 | 2.55 | 2.685 | 2.41 | 2735959 |
| 1732750500 | 2.545 | -0.03 | -0.97 | 2.6 | 2.63 | 2.45 | 2864836 |
| 1732664100 | 2.57 | -1.39 | -35.10 | 2.59 | 2.71 | 2.37 | 8123998 |
| 1732577700 | 3.96 | 0.02 | 0.51 | 4.01 | 4.18 | 3.94 | 2795012 |
| 1732318500 | 3.94 | 0.18 | 4.79 | 3.81 | 4.11 | 3.75 | 715712 |
| 1732232100 | 3.76 | 0.13 | 3.44 | 3.65 | 3.8 | 3.49 | 789738 |
| 1732145700 | 3.635 | -0.22 | -5.58 | 3.84 | 3.85 | 3.602 | 537809 |
| 1732059300 | 3.85 | 0.09 | 2.39 | 3.7 | 3.85 | 3.57 | 1046353 |
| 1731972900 | 3.76 | -0.31 | -7.50 | 4.16 | 4.17 | 3.695 | 1045495 |
| 1731713700 | 4.065 | -0.85 | -17.21 | 5.01 | 5.01 | 4.04 | 811905 |
| 1731627300 | 4.91 | -0.22 | -4.20 | 5.16 | 5.16 | 4.89 | 433019 |
| 1731540900 | 5.125 | -0.43 | -7.66 | 5.68 | 5.68 | 5.12 | 616770 |
| 1731454500 | 5.55 | -0.51 | -8.42 | 5.99 | 6.0525 | 5.45 | 669416 |
| 1731368100 | 6.0599999 | 0.31 | 5.39 | 5.84 | 6.14 | 5.8282 | 752686 |
| 1731108900 | 5.75 | 0.11 | 1.95 | 5.71 | 5.99 | 5.5199999 | 634576 |
| 1731022500 | 5.64 | 0.4 | 7.63 | 5.26 | 6.1 | 5.16 | 790819 |
| 1730936100 | 5.24 | 0.25 | 4.90 | 5.3 | 5.41 | 4.985 | 1819175 |
| 1730849700 | 4.995 | -0.28 | -5.22 | 5.17 | 5.19 | 4.82 | 644991 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
