Aldeyra Therapeu (NQ: ALDX )

7.320 USD -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.450 5.535 5.100 5.450 26,105 -0.15(-2.68%)
Jan 30, 2017 5.850 5.850 5.300 5.600 17,385 -0.30(-5.08%)
Jan 27, 2017 5.750 5.900 5.550 5.900 31,555 +0.20(+3.51%)
Jan 26, 2017 5.650 5.850 5.477 5.700 48,395 +0.05(+0.88%)
Jan 25, 2017 5.900 5.900 5.550 5.650 26,144 -0.05(-0.88%)
Jan 24, 2017 5.450 5.885 5.450 5.700 2,716 +0.15(+2.70%)
Jan 23, 2017 5.800 5.800 5.400 5.550 11,876 -0.20(-3.48%)
Jan 20, 2017 5.450 5.750 5.368 5.750 23,155 +0.45(+8.49%)
Jan 18, 2017 5.300 5.300 5.300 2 +0.15(+2.91%)
Jan 17, 2017 5.387 5.400 5.150 5.150 916 -0.20(-3.74%)
Jan 13, 2017 5.350 5.350 5.350 0 +0.15(+2.88%)
Jan 12, 2017 5.300 5.300 5.050 5.200 22,635 -0.10(-1.89%)
Jan 11, 2017 5.300 5.400 5.300 5.300 4,401 +0.05(+0.95%)
Jan 10, 2017 5.200 5.350 5.150 5.250 6,841 +0.10(+1.94%)
Jan 09, 2017 5.500 5.500 5.150 5.150 9,300 -0.30(-5.50%)
Jan 06, 2017 5.250 5.500 4.650 5.450 20,427 +0.15(+2.83%)
Jan 05, 2017 5.176 5.300 4.930 5.300 7,491 +0.15(+2.91%)
Jan 04, 2017 5.200 5.450 5.150 5.150 22,655 +0.05(+0.98%)
Jan 03, 2017 5.350 5.485 4.659 5.100 8,034 -0.25(-4.67%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.55(+11.46%)
Dec 29, 2016 4.900 4.929 4.800 4.800 5,851 -0.20(-4.00%)
Dec 28, 2016 4.850 5.000 4.817 5.000 7,411 +0.20(+4.17%)
Dec 27, 2016 4.800 4.900 4.800 4.800 5,235 -0.05(-1.03%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.15(+3.19%)
Dec 22, 2016 4.920 4.920 4.700 4.700 9,648 -0.06(-1.36%)
Dec 21, 2016 4.700 4.900 4.650 4.765 31,644 +0.11(+2.47%)
Dec 20, 2016 4.720 4.769 4.450 4.650 49,163 +0.00(+0.00%)
Dec 19, 2016 4.795 4.800 4.650 4.650 7,545 +0.00(+0.00%)
Dec 16, 2016 4.845 4.845 4.650 4.650 16,358 -0.15(-3.12%)
Dec 15, 2016 4.850 4.860 4.700 4.800 11,421 -0.10(-2.04%)
Dec 14, 2016 4.950 5.000 4.800 4.900 6,060 -0.05(-1.01%)
Dec 13, 2016 4.800 5.018 4.800 4.950 20,499 +0.25(+5.32%)
Dec 12, 2016 4.850 4.850 4.700 4.700 8,441 -0.10(-2.08%)
Dec 09, 2016 4.950 5.000 4.800 4.800 23,326 -0.20(-4.00%)
Dec 08, 2016 5.150 5.251 5.000 5.000 30,788 -0.20(-3.85%)
Dec 07, 2016 5.400 5.550 5.100 5.200 19,141 -0.25(-4.59%)
Dec 06, 2016 5.350 5.550 5.200 5.450 9,950 +0.15(+2.83%)
Dec 05, 2016 5.250 5.600 5.250 5.300 13,377 +0.00(+0.00%)
Dec 02, 2016 5.100 5.600 5.050 5.300 20,997 +0.25(+4.95%)
Dec 01, 2016 5.200 5.875 5.050 5.050 42,286 -0.10(-1.94%)
Nov 30, 2016 5.550 6.000 5.150 5.150 50,904 -0.30(-5.50%)
Nov 29, 2016 5.650 5.850 5.450 5.450 41,572 -0.10(-1.80%)
Nov 28, 2016 5.850 5.950 5.550 5.550 71,817 -0.35(-5.93%)
Nov 25, 2016 5.900 6.100 5.850 5.900 16,464 -0.05(-0.84%)
Nov 23, 2016 5.950 5.950 5.950 0 +0.05(+0.85%)
Nov 22, 2016 6.450 6.650 5.900 5.900 125,334 -0.40(-6.35%)
Nov 21, 2016 6.100 6.900 5.900 6.300 93,432 +0.20(+3.28%)
Nov 18, 2016 5.850 6.500 5.850 6.100 12,446 +0.35(+6.09%)
Nov 17, 2016 6.300 6.700 5.510 5.750 20,983 -0.60(-9.45%)
Nov 16, 2016 6.567 6.700 6.350 6.350 35,332 -0.15(-2.31%)
Nov 15, 2016 6.800 6.800 6.350 6.500 13,433 -0.35(-5.11%)
Nov 14, 2016 6.450 6.859 6.355 6.850 19,645 +0.52(+8.30%)
Nov 11, 2016 6.345 6.350 6.100 6.325 28,632 -0.02(-0.39%)
Nov 10, 2016 6.350 6.350 5.700 6.350 11,954 +0.15(+2.42%)
Nov 09, 2016 6.200 6.445 6.050 6.200 23,821 +0.05(+0.81%)
Nov 08, 2016 6.050 6.250 5.600 6.150 27,245 +0.20(+3.36%)
Nov 07, 2016 5.400 6.000 5.400 5.950 39,357 +0.65(+12.26%)
Nov 04, 2016 5.200 5.500 5.200 5.300 13,129 +0.10(+1.92%)
Nov 03, 2016 5.200 5.390 5.110 5.200 11,320 -0.10(-1.89%)
Nov 02, 2016 5.400 5.450 5.300 5.300 6,871 -0.10(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.