Aldeyra Therapeu (NQ: ALDX )

8.430 USD +0.050 (+0.60%)
Streaming Delayed Price Updated: 10:39 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.100 7.500 7.100 7.280 21,996 +0.26(+3.72%)
Nov 27, 2015 7.010 7.150 7.010 7.019 8,019 -0.02(-0.22%)
Nov 25, 2015 6.860 7.035 7.035 7.035 2,000 +0.13(+1.89%)
Nov 24, 2015 6.960 7.140 6.905 6.905 853 -0.08(-1.08%)
Nov 23, 2015 7.060 7.190 6.810 6.980 6,849 -0.13(-1.83%)
Nov 20, 2015 7.040 7.190 6.700 7.110 8,727 -0.02(-0.29%)
Nov 19, 2015 7.090 7.390 7.090 7.131 6,585 -0.02(-0.27%)
Nov 18, 2015 7.230 7.500 7.120 7.150 41,801 -0.02(-0.28%)
Nov 17, 2015 7.360 7.360 7.170 7.170 1,236 -0.18(-2.45%)
Nov 16, 2015 7.280 7.350 7.160 7.350 3,098 +0.10(+1.38%)
Nov 13, 2015 7.245 7.310 7.040 7.250 3,316 -0.01(-0.14%)
Nov 12, 2015 7.320 7.500 7.060 7.260 8,418 -0.23(-3.07%)
Nov 11, 2015 7.390 7.490 7.320 7.490 7,439 +0.13(+1.76%)
Nov 10, 2015 7.250 7.490 7.070 7.360 10,406 +0.06(+0.82%)
Nov 09, 2015 7.410 7.540 7.170 7.300 6,624 -0.18(-2.41%)
Nov 06, 2015 7.200 7.480 7.000 7.480 8,669 +0.17(+2.33%)
Nov 05, 2015 7.300 7.410 7.300 7.310 7,481 -0.05(-0.61%)
Nov 04, 2015 7.320 7.500 7.090 7.355 5,139 -0.02(-0.34%)
Nov 03, 2015 7.220 7.627 6.750 7.380 16,635 +0.16(+2.22%)
Nov 02, 2015 6.850 7.685 6.700 7.220 27,254 +0.34(+4.94%)
Oct 30, 2015 7.200 7.220 6.730 6.880 5,441 -0.06(-0.86%)
Oct 29, 2015 7.030 7.375 6.680 6.940 23,320 -0.05(-0.72%)
Oct 28, 2015 6.500 7.449 5.720 6.990 92,548 +0.47(+7.21%)
Oct 27, 2015 6.380 6.750 6.380 6.520 14,403 +0.09(+1.40%)
Oct 26, 2015 6.130 6.600 5.861 6.430 61,428 +0.17(+2.72%)
Oct 23, 2015 6.400 6.720 5.770 6.260 18,470 -0.24(-3.69%)
Oct 22, 2015 6.440 6.740 5.670 6.500 42,845 +0.00(+0.00%)
Oct 21, 2015 6.390 6.550 5.670 6.500 85,873 +0.10(+1.56%)
Oct 20, 2015 6.410 6.750 5.720 6.400 29,195 +0.07(+1.11%)
Oct 19, 2015 6.320 6.759 5.960 6.330 151,315 -0.03(-0.47%)
Oct 16, 2015 6.410 6.770 5.810 6.360 13,297 -0.11(-1.70%)
Oct 15, 2015 6.000 6.599 5.710 6.470 31,363 +0.27(+4.36%)
Oct 14, 2015 6.080 6.315 5.620 6.200 17,731 +0.26(+4.38%)
Oct 13, 2015 5.200 6.120 4.840 5.940 89,466 +0.60(+11.24%)
Oct 12, 2015 5.380 5.840 5.050 5.340 21,561 -0.04(-0.74%)
Oct 09, 2015 5.370 6.112 5.370 5.380 33,968 +0.23(+4.38%)
Oct 08, 2015 5.520 6.010 5.150 5.154 55,487 -0.11(-2.02%)
Oct 07, 2015 5.509 5.840 5.260 5.260 39,713 -0.24(-4.36%)
Oct 06, 2015 5.830 5.830 5.430 5.500 6,805 -0.25(-4.35%)
Oct 05, 2015 5.980 6.180 5.400 5.750 8,054 -0.03(-0.52%)
Oct 02, 2015 5.320 5.860 5.320 5.780 11,395 +0.15(+2.66%)
Oct 01, 2015 5.706 5.820 5.350 5.630 4,713 -0.20(-3.43%)
Sep 30, 2015 7.330 7.330 5.350 5.830 34,228 -0.21(-3.48%)
Sep 29, 2015 6.000 6.440 6.000 6.040 8,286 -0.02(-0.33%)
Sep 28, 2015 6.650 6.684 5.900 6.060 28,445 -0.67(-9.96%)
Sep 25, 2015 6.870 7.080 6.545 6.730 6,250 -0.14(-2.04%)
Sep 24, 2015 6.860 7.120 6.830 6.870 3,893 +0.02(+0.29%)
Sep 23, 2015 6.752 7.260 6.740 6.850 5,800 -0.01(-0.15%)
Sep 22, 2015 6.730 7.250 6.500 6.860 32,104 +0.04(+0.59%)
Sep 21, 2015 6.970 7.070 6.784 6.820 6,080 -0.13(-1.87%)
Sep 18, 2015 6.567 6.950 6.561 6.950 7,855 +0.17(+2.51%)
Sep 17, 2015 6.750 6.910 6.690 6.780 6,199 -0.08(-1.17%)
Sep 16, 2015 6.870 7.340 6.700 6.860 7,886 -0.11(-1.58%)
Sep 15, 2015 7.110 7.250 6.800 6.970 4,018 +0.13(+1.90%)
Sep 14, 2015 6.900 7.470 6.750 6.840 4,593 -0.14(-2.01%)
Sep 11, 2015 6.940 6.980 6.900 6.980 945 +0.16(+2.35%)
Sep 10, 2015 6.880 7.020 6.820 6.820 2,636 -0.20(-2.85%)
Sep 09, 2015 7.160 7.700 6.845 7.020 7,255 -0.14(-1.96%)
Sep 08, 2015 7.500 7.804 7.140 7.160 24,450 +0.08(+1.13%)
Sep 04, 2015 7.090 7.080 7.080 7.080 400 -0.11(-1.53%)
Sep 03, 2015 7.210 7.310 7.050 7.190 3,629 +0.00(+0.00%)
Sep 02, 2015 6.940 7.270 6.750 7.190 10,205 +0.22(+3.16%)
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.