Aldeyra Therapeu (NQ: ALDX )

9.070 USD -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.33 11.95 11.28 11.88 394,929 +0.50(+4.39%)
Mar 30, 2021 10.44 11.50 10.28 11.38 615,043 +0.87(+8.28%)
Mar 29, 2021 11.13 11.20 10.46 10.51 1,088,270 -0.65(-5.82%)
Mar 26, 2021 11.38 11.38 10.63 11.16 407,200 -0.18(-1.59%)
Mar 25, 2021 10.51 11.35 10.12 11.34 687,532 +0.69(+6.48%)
Mar 24, 2021 11.47 11.65 10.57 10.65 846,257 -0.84(-7.31%)
Mar 23, 2021 12.09 12.29 11.46 11.49 764,007 -0.75(-6.13%)
Mar 22, 2021 12.02 12.55 11.68 12.24 621,030 +0.26(+2.17%)
Mar 19, 2021 11.62 12.12 11.58 11.98 4,212,600 +0.37(+3.19%)
Mar 18, 2021 12.23 12.39 11.40 11.61 799,225 -0.72(-5.84%)
Mar 17, 2021 11.48 12.33 11.42 12.33 632,018 +0.62(+5.29%)
Mar 16, 2021 12.08 12.26 11.43 11.71 464,498 -0.27(-2.25%)
Mar 15, 2021 12.44 13.09 11.79 11.98 826,843 -0.54(-4.31%)
Mar 12, 2021 12.00 12.63 11.86 12.52 715,500 +0.45(+3.73%)
Mar 11, 2021 11.86 12.16 11.72 12.07 603,244 -0.01(-0.08%)
Mar 10, 2021 11.65 12.14 11.41 12.08 458,387 +0.46(+3.96%)
Mar 09, 2021 10.75 11.86 10.69 11.62 436,190 +0.96(+9.01%)
Mar 08, 2021 11.01 11.38 10.62 10.66 455,100 -0.52(-4.65%)
Mar 05, 2021 11.09 11.24 9.900 11.18 1,233,400 +0.01(+0.09%)
Mar 04, 2021 11.79 12.12 10.76 11.17 772,451 -0.74(-6.21%)
Mar 03, 2021 12.32 12.60 11.71 11.91 551,622 -0.52(-4.18%)
Mar 02, 2021 12.30 12.50 11.80 12.43 612,312 +0.23(+1.89%)
Mar 01, 2021 12.45 12.83 11.94 12.20 516,971 -0.06(-0.49%)
Feb 26, 2021 11.69 12.33 11.35 12.26 513,400 +0.56(+4.79%)
Feb 25, 2021 12.11 12.33 11.48 11.70 627,922 -0.52(-4.26%)
Feb 24, 2021 12.01 12.58 11.55 12.22 711,177 +0.84(+7.38%)
Feb 23, 2021 11.60 11.75 10.55 11.38 950,523 -0.81(-6.64%)
Feb 22, 2021 12.52 13.07 12.08 12.19 592,963 -0.56(-4.39%)
Feb 19, 2021 12.64 13.35 12.52 12.75 604,400 +0.40(+3.24%)
Feb 18, 2021 13.32 13.49 12.20 12.35 1,008,945 -0.85(-6.44%)
Feb 17, 2021 14.28 14.33 12.53 13.20 1,661,293 -1.22(-8.46%)
Feb 16, 2021 13.05 14.52 12.77 14.42 3,569,896 +1.72(+13.54%)
Feb 12, 2021 11.97 13.19 11.62 12.70 1,131,800 +0.87(+7.35%)
Feb 11, 2021 11.90 12.30 11.48 11.83 626,715 +0.17(+1.46%)
Feb 10, 2021 12.01 12.50 11.55 11.66 672,696 -0.34(-2.83%)
Feb 09, 2021 12.50 12.62 11.85 12.00 1,125,482 -0.24(-1.96%)
Feb 08, 2021 13.00 13.20 12.18 12.24 1,546,772 -0.35(-2.78%)
Feb 05, 2021 12.20 12.75 12.06 12.59 932,100 +0.28(+2.27%)
Feb 04, 2021 11.80 12.45 11.39 12.31 1,393,198 +0.68(+5.85%)
Feb 03, 2021 11.31 11.69 10.75 11.63 918,013 +0.28(+2.47%)
Feb 02, 2021 11.23 11.77 10.33 11.35 2,296,345 +0.30(+2.71%)
Feb 01, 2021 11.76 11.99 10.89 11.05 782,465 -0.15(-1.34%)
Jan 29, 2021 11.30 11.60 10.83 11.20 610,400 +0.03(+0.27%)
Jan 28, 2021 11.27 12.06 11.13 11.17 677,257 +0.07(+0.63%)
Jan 27, 2021 11.41 11.56 10.81 11.10 919,445 -0.61(-5.21%)
Jan 26, 2021 12.12 12.37 11.62 11.71 759,559 -0.38(-3.14%)
Jan 25, 2021 12.31 12.57 11.37 12.09 863,464 -0.20(-1.63%)
Jan 22, 2021 12.36 12.48 11.91 12.29 1,233,000 +0.50(+4.24%)
Jan 21, 2021 13.11 13.11 11.75 11.79 1,258,654 -0.50(-4.07%)
Jan 20, 2021 13.28 13.47 11.71 12.29 2,280,813 -0.93(-7.03%)
Jan 19, 2021 14.62 14.62 12.92 13.22 2,136,524 -0.15(-1.12%)
Jan 15, 2021 12.35 13.60 12.31 13.37 3,351,100 +1.18(+9.68%)
Jan 14, 2021 11.14 12.40 10.62 12.19 6,362,823 +2.02(+19.86%)
Jan 13, 2021 10.80 10.97 10.03 10.17 929,236 -0.63(-5.83%)
Jan 12, 2021 11.64 12.75 10.65 10.80 2,175,003 +0.56(+5.47%)
Jan 11, 2021 10.30 10.46 9.360 10.24 1,463,320 -0.07(-0.68%)
Jan 08, 2021 8.600 10.45 8.600 10.31 3,459,100 +1.84(+21.72%)
Jan 07, 2021 7.320 8.540 7.050 8.470 3,961,083 +1.77(+26.42%)
Jan 06, 2021 6.820 6.900 6.590 6.700 399,688 -0.16(-2.33%)
Jan 05, 2021 6.610 6.890 6.470 6.860 455,971 +0.33(+5.05%)
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.