Aldeyra Therapeu (NQ: ALDX )

7.330 USD UNCHANGED
Streaming Delayed Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.200 6.350 6.069 6.300 101,468 +0.05(+0.80%)
Oct 30, 2017 6.450 6.500 6.100 6.250 133,590 -0.10(-1.57%)
Oct 27, 2017 6.250 6.450 6.072 6.350 163,819 +0.10(+1.60%)
Oct 26, 2017 6.400 6.600 6.150 6.250 228,412 -0.15(-2.34%)
Oct 25, 2017 6.900 7.350 6.200 6.400 991,845 +0.20(+3.23%)
Oct 24, 2017 6.250 6.350 5.750 6.200 324,439 -0.15(-2.36%)
Oct 23, 2017 6.700 6.850 6.250 6.350 189,660 -0.40(-5.93%)
Oct 20, 2017 6.850 7.095 6.650 6.750 156,502 +0.00(+0.00%)
Oct 19, 2017 6.500 6.950 6.250 6.750 220,475 +0.30(+4.65%)
Oct 18, 2017 6.600 6.850 6.450 6.450 187,322 -0.20(-3.01%)
Oct 17, 2017 6.950 7.000 6.425 6.650 340,766 -0.35(-5.00%)
Oct 16, 2017 7.150 7.200 6.825 7.000 219,121 -0.17(-2.44%)
Oct 13, 2017 7.300 7.390 7.000 7.175 231,153 -0.12(-1.71%)
Oct 12, 2017 7.450 7.475 7.200 7.300 181,603 -0.25(-3.31%)
Oct 11, 2017 7.650 7.710 7.200 7.550 493,322 -0.15(-1.95%)
Oct 10, 2017 7.900 8.300 7.450 7.700 526,216 -0.05(-0.65%)
Oct 09, 2017 7.300 7.750 7.250 7.750 279,006 +0.40(+5.44%)
Oct 06, 2017 7.750 7.900 7.300 7.350 394,828 -0.40(-5.16%)
Oct 05, 2017 7.700 7.945 7.450 7.750 230,378 +0.10(+1.31%)
Oct 04, 2017 7.450 7.883 7.310 7.650 438,073 +0.15(+2.00%)
Oct 03, 2017 7.500 7.700 7.250 7.500 478,828 +0.15(+2.04%)
Oct 02, 2017 7.150 7.400 7.067 7.350 500,106 +0.15(+2.08%)
Sep 29, 2017 7.350 7.500 7.100 7.200 555,739 -0.10(-1.37%)
Sep 28, 2017 7.450 7.767 7.100 7.300 436,642 +0.00(+0.00%)
Sep 27, 2017 7.300 7.695 7.050 7.300 415,987 +0.10(+1.39%)
Sep 26, 2017 7.800 8.000 7.150 7.200 653,886 -0.45(-5.88%)
Sep 25, 2017 8.050 8.277 7.600 7.650 621,783 -0.40(-4.97%)
Sep 22, 2017 8.200 8.650 7.900 8.050 1,303,349 +0.10(+1.26%)
Sep 21, 2017 7.750 9.050 7.705 7.950 3,223,765 +0.35(+4.61%)
Sep 20, 2017 7.250 7.750 7.119 7.600 1,689,613 +0.35(+4.83%)
Sep 19, 2017 7.600 7.900 7.000 7.250 6,087,336 -1.85(-20.33%)
Sep 18, 2017 8.800 9.550 8.550 9.100 979,790 +0.20(+2.25%)
Sep 15, 2017 9.800 11.90 8.150 8.900 6,112,126 -1.90(-17.59%)
Sep 14, 2017 6.800 11.04 6.600 10.80 10,113,495 +4.45(+70.08%)
Sep 13, 2017 6.350 6.600 6.100 6.350 2,810,592 +0.70(+12.39%)
Sep 12, 2017 6.900 7.300 5.600 5.650 11,194,987 +1.45(+34.52%)
Sep 11, 2017 4.218 4.250 4.188 4.200 21,140 +0.05(+1.20%)
Sep 08, 2017 4.300 4.300 4.100 4.150 29,996 -0.05(-1.19%)
Sep 07, 2017 4.050 4.274 4.000 4.200 17,134 +0.15(+3.70%)
Sep 06, 2017 4.250 4.250 4.100 4.050 23,486 -0.25(-5.81%)
Sep 05, 2017 4.350 4.400 4.155 4.300 14,883 +0.00(+0.00%)
Sep 01, 2017 4.250 4.300 4.055 4.300 21,340 +0.15(+3.61%)
Aug 31, 2017 4.050 4.200 4.050 4.150 23,516 -0.10(-2.35%)
Aug 30, 2017 4.250 4.300 4.250 4.250 9,965 -0.05(-1.16%)
Aug 29, 2017 4.100 4.300 4.100 4.300 11,243 +0.10(+2.38%)
Aug 28, 2017 4.150 4.340 4.150 4.200 37,756 +0.00(+0.00%)
Aug 25, 2017 4.100 4.250 4.100 4.200 19,851 +0.03(+0.60%)
Aug 24, 2017 4.100 4.200 4.050 4.175 11,475 +0.08(+1.83%)
Aug 23, 2017 4.060 4.150 4.050 4.100 9,554 -0.05(-1.20%)
Aug 22, 2017 4.000 4.150 4.000 4.150 13,129 +0.25(+6.41%)
Aug 21, 2017 4.250 4.250 3.900 3.900 34,751 -0.35(-8.24%)
Aug 18, 2017 4.250 4.250 4.200 4.250 7,783 -0.05(-1.16%)
Aug 17, 2017 4.300 4.350 4.200 4.300 5,449 +0.05(+1.18%)
Aug 16, 2017 4.250 4.350 4.000 4.250 18,793 +0.10(+2.41%)
Aug 15, 2017 4.250 4.250 4.100 4.150 17,319 -0.15(-3.49%)
Aug 14, 2017 4.400 4.400 4.275 4.300 17,869 -0.10(-2.27%)
Aug 11, 2017 4.500 4.500 4.150 4.400 9,278 -0.05(-1.12%)
Aug 10, 2017 4.350 4.450 4.200 4.450 23,607 +0.10(+2.30%)
Aug 09, 2017 4.450 4.500 4.264 4.350 7,893 -0.10(-2.25%)
Aug 08, 2017 4.700 4.750 4.317 4.450 41,183 -0.25(-5.32%)
Aug 07, 2017 4.250 4.700 4.250 4.700 28,775 +0.30(+6.82%)
Aug 04, 2017 4.400 4.550 4.350 4.400 16,346 +0.00(+0.00%)
Aug 03, 2017 4.550 4.600 4.350 4.400 23,354 -0.25(-5.38%)
Aug 02, 2017 4.650 4.700 4.495 4.650 21,155 -0.05(-1.06%)
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.