Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aldeyra Therapeu
(NQ:
ALDX
)
6.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.370
5.500
5.230
5.340
155,900
-0.08(-1.48%)
Jan 30, 2020
5.500
5.585
5.320
5.420
134,863
-0.15(-2.69%)
Jan 29, 2020
5.870
5.870
5.550
5.570
140,979
-0.22(-3.80%)
Jan 28, 2020
5.940
5.970
5.740
5.790
126,848
-0.06(-1.03%)
Jan 27, 2020
5.700
5.930
5.610
5.850
118,224
-0.08(-1.35%)
Jan 24, 2020
6.060
6.180
5.840
5.930
132,400
-0.10(-1.66%)
Jan 23, 2020
6.210
6.230
5.930
6.030
176,537
-0.22(-3.52%)
Jan 22, 2020
6.290
6.360
6.180
6.250
90,017
+0.00(+0.00%)
Jan 21, 2020
6.260
6.360
6.100
6.250
131,648
-0.01(-0.16%)
Jan 17, 2020
6.450
6.519
6.240
6.260
114,200
-0.14(-2.19%)
Jan 16, 2020
6.360
6.570
6.360
6.400
157,366
+0.15(+2.40%)
Jan 15, 2020
6.230
6.300
6.070
6.250
177,691
+0.06(+0.97%)
Jan 14, 2020
6.190
6.220
6.010
6.190
119,389
+0.04(+0.65%)
Jan 13, 2020
6.300
6.300
6.050
6.150
125,895
-0.08(-1.28%)
Jan 10, 2020
6.290
6.360
6.130
6.230
175,100
+0.00(+0.00%)
Jan 09, 2020
6.300
6.400
6.110
6.230
195,952
-0.07(-1.11%)
Jan 08, 2020
6.240
6.370
6.080
6.300
259,822
+0.11(+1.78%)
Jan 07, 2020
5.880
6.270
5.860
6.190
219,540
+0.30(+5.09%)
Jan 06, 2020
5.820
5.970
5.700
5.890
178,380
+0.01(+0.17%)
Jan 03, 2020
5.890
6.140
5.830
5.880
211,200
-0.08(-1.34%)
Jan 02, 2020
5.900
5.960
5.750
5.960
192,700
+0.15(+2.58%)
Dec 31, 2019
5.920
6.060
5.790
5.810
273,600
-0.14(-2.35%)
Dec 30, 2019
6.550
6.590
5.850
5.950
256,463
-0.55(-8.46%)
Dec 27, 2019
6.640
6.710
6.160
6.500
297,300
-0.12(-1.81%)
Dec 26, 2019
5.790
6.860
5.780
6.620
750,870
+0.94(+16.55%)
Dec 24, 2019
5.620
5.735
5.530
5.680
195,800
+0.08(+1.43%)
Dec 23, 2019
5.760
5.760
5.500
5.600
683,064
-0.06(-1.06%)
Dec 20, 2019
5.800
5.930
5.620
5.660
197,400
-0.13(-2.25%)
Dec 19, 2019
5.790
5.930
5.526
5.790
210,184
+0.08(+1.40%)
Dec 18, 2019
5.630
5.990
5.550
5.710
460,936
+0.32(+5.94%)
Dec 17, 2019
5.090
5.400
5.000
5.390
213,387
+0.32(+6.31%)
Dec 16, 2019
5.160
5.270
5.040
5.070
236,403
-0.06(-1.27%)
Dec 13, 2019
5.440
5.440
5.110
5.135
235,400
-0.19(-3.48%)
Dec 12, 2019
5.300
5.450
5.230
5.320
217,533
-0.04(-0.75%)
Dec 11, 2019
5.140
5.390
5.060
5.360
283,068
+0.26(+5.10%)
Dec 10, 2019
4.810
5.200
4.800
5.100
407,551
+0.28(+5.81%)
Dec 09, 2019
4.700
4.900
4.670
4.820
259,452
+0.09(+1.90%)
Dec 06, 2019
4.830
4.970
4.690
4.730
224,900
-0.09(-1.97%)
Dec 05, 2019
4.720
4.900
4.480
4.825
642,441
+0.06(+1.15%)
Dec 04, 2019
5.070
5.200
4.610
4.770
1,052,377
-0.29(-5.73%)
Dec 03, 2019
5.620
5.730
4.900
5.060
2,681,344
-2.43(-32.44%)
Dec 02, 2019
7.870
7.940
7.300
7.490
338,821
-0.49(-6.14%)
Nov 29, 2019
7.390
8.050
7.390
7.980
275,500
+0.58(+7.84%)
Nov 27, 2019
7.210
7.580
7.060
7.400
300,100
+0.29(+4.08%)
Nov 26, 2019
6.700
7.450
6.700
7.110
662,114
+0.42(+6.28%)
Nov 25, 2019
6.200
6.730
6.200
6.690
311,332
+0.53(+8.60%)
Nov 22, 2019
5.810
6.211
5.800
6.160
300,600
+0.31(+5.30%)
Nov 21, 2019
6.020
6.065
5.820
5.850
281,783
-0.17(-2.82%)
Nov 20, 2019
5.940
6.250
5.940
6.020
218,875
-0.01(-0.17%)
Nov 19, 2019
5.900
6.050
5.790
6.030
284,666
+0.17(+2.90%)
Nov 18, 2019
6.020
6.050
5.800
5.860
116,598
-0.17(-2.82%)
Nov 15, 2019
6.060
6.110
5.960
6.030
127,300
+0.01(+0.17%)
Nov 14, 2019
6.080
6.190
5.960
6.020
169,742
-0.06(-0.99%)
Nov 13, 2019
6.060
6.220
5.950
6.080
202,403
-0.01(-0.16%)
Nov 12, 2019
6.050
6.210
5.960
6.090
217,348
+0.08(+1.25%)
Nov 11, 2019
5.850
6.180
5.720
6.015
180,613
+0.08(+1.43%)
Nov 08, 2019
5.670
5.960
5.560
5.930
163,800
+0.17(+2.95%)
Nov 07, 2019
6.090
6.300
5.450
5.760
459,524
-0.27(-4.48%)
Nov 06, 2019
6.100
6.300
6.010
6.030
186,114
-0.05(-0.82%)
Nov 05, 2019
5.950
6.250
5.820
6.080
192,647
+0.20(+3.40%)
Nov 04, 2019
5.910
6.120
5.870
5.880
292,107
+0.01(+0.17%)
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
.