Aldeyra Therapeu (NQ: ALDX )

8.590 USD -0.040 (-0.46%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 5.640 6.050 5.570 5.870 354,200 +0.28(+5.01%)
Oct 31, 2019 5.690 5.930 5.490 5.590 347,422 -0.06(-1.06%)
Oct 30, 2019 5.750 5.850 5.580 5.650 177,657 -0.11(-1.91%)
Oct 29, 2019 5.930 5.930 5.710 5.760 133,939 -0.12(-2.04%)
Oct 28, 2019 5.850 6.150 5.740 5.880 286,048 +0.04(+0.68%)
Oct 25, 2019 5.690 5.850 5.510 5.840 138,500 +0.12(+2.10%)
Oct 24, 2019 5.890 5.930 5.675 5.720 149,440 -0.21(-3.54%)
Oct 23, 2019 6.010 6.098 5.810 5.930 145,276 -0.03(-0.50%)
Oct 22, 2019 6.030 6.100 5.730 5.960 197,182 +0.12(+2.05%)
Oct 21, 2019 5.710 5.860 5.620 5.840 162,947 +0.18(+3.18%)
Oct 18, 2019 5.920 5.920 5.560 5.660 127,300 -0.28(-4.71%)
Oct 17, 2019 5.770 6.040 5.600 5.940 112,123 +0.20(+3.48%)
Oct 16, 2019 5.660 5.790 5.590 5.740 176,528 +0.08(+1.41%)
Oct 15, 2019 5.190 5.680 5.070 5.660 214,357 +0.51(+9.90%)
Oct 14, 2019 5.090 5.370 5.010 5.150 142,821 -0.02(-0.39%)
Oct 11, 2019 5.330 5.450 5.150 5.170 233,200 -0.08(-1.52%)
Oct 10, 2019 5.140 5.270 5.050 5.250 136,227 +0.07(+1.35%)
Oct 09, 2019 5.310 5.450 5.080 5.180 154,077 -0.11(-2.08%)
Oct 08, 2019 5.550 5.550 5.270 5.290 163,886 -0.32(-5.70%)
Oct 07, 2019 5.620 5.630 5.360 5.610 229,017 -0.03(-0.53%)
Oct 04, 2019 5.390 5.710 5.260 5.640 578,500 +0.23(+4.25%)
Oct 03, 2019 5.470 5.540 5.330 5.410 185,823 -0.04(-0.73%)
Oct 02, 2019 5.060 5.470 4.860 5.450 214,870 +0.41(+8.13%)
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.