Aldeyra Therapeu (NQ: ALDX )

7.680 USD -0.240 (-3.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.85 11.05 10.54 10.77 203,380 +0.12(+1.13%)
Oct 30, 2018 10.40 10.79 10.17 10.65 268,312 +0.22(+2.11%)
Oct 29, 2018 10.78 11.02 10.28 10.43 247,979 -0.26(-2.43%)
Oct 26, 2018 10.75 10.96 10.54 10.69 239,200 -0.28(-2.55%)
Oct 25, 2018 11.09 11.35 10.65 10.97 270,016 +0.00(+0.00%)
Oct 24, 2018 11.94 12.15 10.95 10.97 174,248 -0.94(-7.89%)
Oct 23, 2018 11.58 12.38 11.30 11.91 168,919 +0.08(+0.68%)
Oct 22, 2018 11.92 12.29 11.39 11.83 170,632 -0.09(-0.76%)
Oct 19, 2018 12.44 12.64 11.90 11.92 252,000 -0.50(-4.03%)
Oct 18, 2018 12.91 13.15 12.01 12.42 165,311 -0.51(-3.94%)
Oct 17, 2018 12.87 13.03 12.55 12.93 160,912 +0.00(+0.00%)
Oct 16, 2018 12.44 13.32 12.19 12.93 247,720 +0.53(+4.27%)
Oct 15, 2018 12.43 12.54 11.80 12.40 246,797 -0.09(-0.72%)
Oct 12, 2018 12.04 12.89 12.04 12.49 853,600 +0.64(+5.40%)
Oct 11, 2018 12.05 12.05 11.51 11.85 398,711 -0.30(-2.47%)
Oct 10, 2018 12.69 12.90 11.83 12.15 379,487 -0.60(-4.71%)
Oct 09, 2018 12.66 13.00 12.52 12.75 153,062 -0.05(-0.39%)
Oct 08, 2018 12.58 13.26 12.43 12.80 353,628 +0.05(+0.39%)
Oct 05, 2018 12.63 13.29 12.28 12.75 428,500 +0.20(+1.59%)
Oct 04, 2018 12.94 13.13 12.10 12.55 599,557 -0.49(-3.76%)
Oct 03, 2018 13.29 13.50 12.86 13.04 549,713 -0.25(-1.88%)
Oct 02, 2018 12.93 13.69 12.75 13.29 690,583 +0.24(+1.84%)
Oct 01, 2018 13.81 13.99 12.77 13.05 1,540,246 -0.75(-5.43%)
Sep 28, 2018 13.40 14.30 13.35 13.80 4,310,400 -0.55(-3.83%)
Sep 27, 2018 13.55 14.90 13.26 14.35 4,521,462 +1.00(+7.49%)
Sep 26, 2018 12.35 16.70 12.00 13.35 21,262,005 +3.45(+34.85%)
Sep 25, 2018 10.00 10.10 8.650 9.900 286,102 +0.25(+2.59%)
Sep 24, 2018 9.150 10.64 9.100 9.650 585,248 +0.55(+6.04%)
Sep 21, 2018 8.450 9.564 8.155 9.100 440,800 +0.60(+7.06%)
Sep 20, 2018 8.100 8.600 8.050 8.500 259,759 +0.45(+5.59%)
Sep 19, 2018 7.950 8.250 7.950 8.050 157,436 +0.20(+2.55%)
Sep 18, 2018 7.750 7.995 7.650 7.850 74,381 +0.20(+2.61%)
Sep 17, 2018 7.750 7.950 7.600 7.650 38,471 -0.20(-2.55%)
Sep 14, 2018 7.860 8.050 7.800 7.850 37,600 +0.05(+0.64%)
Sep 13, 2018 8.200 8.250 7.800 7.800 87,223 -0.20(-2.50%)
Sep 12, 2018 8.200 8.300 8.000 8.000 26,710 -0.25(-3.03%)
Sep 11, 2018 8.150 8.350 8.000 8.250 62,889 +0.05(+0.61%)
Sep 10, 2018 7.950 8.300 7.800 8.200 66,954 +0.30(+3.80%)
Sep 07, 2018 7.800 7.975 7.775 7.900 46,500 +0.05(+0.64%)
Sep 06, 2018 8.700 8.700 7.750 7.850 101,504 +0.05(+0.64%)
Sep 05, 2018 8.200 8.280 7.650 7.800 72,654 -0.35(-4.29%)
Sep 04, 2018 8.550 8.550 8.010 8.150 80,360 -0.30(-3.55%)
Aug 31, 2018 8.450 8.450 8.450 0 +0.30(+3.68%)
Aug 30, 2018 7.750 8.150 7.700 8.150 78,558 +0.40(+5.16%)
Aug 29, 2018 7.650 7.813 7.550 7.750 95,345 +0.10(+1.31%)
Aug 28, 2018 7.600 7.750 7.600 7.650 34,258 +0.10(+1.32%)
Aug 27, 2018 7.850 7.850 7.550 7.550 88,604 -0.05(-0.66%)
Aug 24, 2018 7.750 7.800 7.400 7.600 50,100 -0.05(-0.65%)
Aug 23, 2018 7.770 7.850 7.550 7.650 50,704 -0.15(-1.92%)
Aug 22, 2018 7.450 7.890 7.400 7.800 63,580 +0.35(+4.70%)
Aug 21, 2018 7.100 7.500 7.050 7.450 79,162 +0.35(+4.93%)
Aug 20, 2018 7.100 7.400 7.050 7.100 35,102 -0.05(-0.70%)
Aug 17, 2018 7.250 7.350 7.150 7.150 53,900 -0.10(-1.38%)
Aug 16, 2018 7.300 7.400 7.150 7.250 50,173 +0.05(+0.69%)
Aug 15, 2018 7.550 7.550 7.100 7.200 154,149 -0.35(-4.64%)
Aug 14, 2018 7.650 8.000 7.500 7.550 152,893 -0.15(-1.95%)
Aug 13, 2018 7.800 7.800 7.450 7.700 56,279 -0.05(-0.65%)
Aug 10, 2018 7.550 7.890 7.450 7.750 85,300 +0.30(+4.03%)
Aug 09, 2018 7.200 7.553 7.050 7.450 71,418 +0.30(+4.20%)
Aug 08, 2018 7.040 7.300 6.950 7.150 65,618 +0.10(+1.42%)
Aug 07, 2018 7.000 7.100 6.850 7.050 66,022 +0.10(+1.44%)
Aug 06, 2018 6.950 7.100 6.750 6.950 48,280 +0.00(+0.00%)
Aug 03, 2018 7.200 7.300 6.900 6.950 58,900 -0.25(-3.47%)
Aug 02, 2018 7.100 7.450 7.050 7.200 50,122 +0.05(+0.70%)
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.