Aldeyra Therapeu (NQ: ALDX )

3.270 +0.190 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.070 9.630 9.000 9.530 610,288 +0.48(+5.30%)
Apr 27, 2023 9.060 9.440 9.000 9.050 916,359 -0.02(-0.22%)
Apr 26, 2023 9.260 9.260 8.960 9.070 664,038 -0.01(-0.11%)
Apr 25, 2023 9.480 9.574 8.970 9.080 1,267,799 -0.37(-3.92%)
Apr 24, 2023 10.02 10.11 8.970 9.450 2,190,999 -0.57(-5.69%)
Apr 21, 2023 10.20 10.35 10.01 10.02 949,449 -0.18(-1.76%)
Apr 20, 2023 10.28 10.47 10.10 10.20 594,244 -0.14(-1.35%)
Apr 19, 2023 10.41 10.47 10.23 10.34 686,554 -0.14(-1.38%)
Apr 18, 2023 10.59 10.80 10.36 10.48 1,590,094 +0.09(+0.91%)
Apr 17, 2023 10.59 10.66 10.20 10.39 561,882 -0.05(-0.48%)
Apr 14, 2023 10.29 10.52 10.22 10.44 512,108 +0.12(+1.16%)
Apr 13, 2023 10.06 10.88 9.320 10.32 2,155,401 +0.35(+3.51%)
Apr 12, 2023 10.48 10.64 9.810 9.970 1,263,667 -0.42(-4.04%)
Apr 11, 2023 10.44 10.81 10.00 10.39 3,128,464 +0.06(+0.58%)
Apr 10, 2023 9.860 10.33 9.734 10.33 936,095 +0.44(+4.45%)
Apr 06, 2023 9.730 9.950 9.450 9.890 848,238 +0.16(+1.64%)
Apr 05, 2023 9.830 9.870 9.380 9.730 832,727 -0.19(-1.92%)
Apr 04, 2023 9.880 10.00 9.690 9.920 999,841 +0.09(+0.92%)
Apr 03, 2023 9.880 10.03 9.688 9.830 1,382,560 -0.10(-1.01%)
Mar 31, 2023 9.550 10.03 9.345 9.930 1,671,430 +0.43(+4.53%)
Mar 30, 2023 9.450 9.680 9.180 9.500 887,958 +0.05(+0.53%)
Mar 29, 2023 9.190 9.527 9.133 9.450 1,070,582 +0.30(+3.28%)
Mar 28, 2023 8.980 9.280 8.860 9.150 1,534,627 +0.15(+1.67%)
Mar 27, 2023 9.000 9.130 8.410 9.000 1,529,148 -0.03(-0.33%)
Mar 24, 2023 9.010 9.120 8.650 9.030 1,508,272 -0.03(-0.33%)
Mar 23, 2023 8.300 9.200 8.300 9.060 2,382,742 +1.00(+12.41%)
Mar 22, 2023 7.440 8.220 7.420 8.060 1,164,630 +0.63(+8.48%)
Mar 21, 2023 7.450 7.500 7.310 7.430 320,957 -0.01(-0.13%)
Mar 20, 2023 7.750 7.750 7.330 7.440 378,746 -0.11(-1.46%)
Mar 17, 2023 7.960 8.000 7.530 7.550 364,739 -0.41(-5.15%)
Mar 16, 2023 7.670 8.080 7.607 7.960 464,548 +0.15(+1.92%)
Mar 15, 2023 7.800 7.950 7.670 7.810 400,547 -0.05(-0.64%)
Mar 14, 2023 7.120 7.910 7.087 7.860 998,730 +0.84(+11.97%)
Mar 13, 2023 7.180 7.285 6.894 7.020 557,084 -0.16(-2.23%)
Mar 10, 2023 8.000 8.000 7.010 7.180 943,203 -0.72(-9.11%)
Mar 09, 2023 7.770 7.950 7.370 7.900 888,671 +0.53(+7.19%)
Mar 08, 2023 7.170 7.400 7.080 7.370 356,916 +0.16(+2.22%)
Mar 07, 2023 7.320 7.440 7.200 7.210 209,727 -0.15(-2.04%)
Mar 06, 2023 7.460 7.465 7.100 7.360 405,111 -0.12(-1.60%)
Mar 03, 2023 7.520 7.580 7.355 7.480 428,843 -0.02(-0.27%)
Mar 02, 2023 7.150 7.650 7.040 7.500 794,499 +0.41(+5.78%)
Mar 01, 2023 6.800 7.170 6.760 7.090 452,251 +0.33(+4.88%)
Feb 28, 2023 7.210 7.490 6.710 6.760 609,687 -0.36(-5.06%)
Feb 27, 2023 7.210 7.210 6.975 7.120 303,684 -0.04(-0.56%)
Feb 24, 2023 7.220 7.410 7.090 7.160 626,258 -0.19(-2.59%)
Feb 23, 2023 6.980 7.350 6.980 7.350 538,220 +0.41(+5.91%)
Feb 22, 2023 6.990 7.091 6.880 6.940 282,802 -0.09(-1.28%)
Feb 21, 2023 7.050 7.250 6.860 7.030 635,522 -0.08(-1.13%)
Feb 17, 2023 6.770 7.120 6.610 7.110 440,340 +0.35(+5.18%)
Feb 16, 2023 6.340 6.885 6.340 6.760 446,365 +0.35(+5.46%)
Feb 15, 2023 6.240 6.430 6.190 6.410 245,216 +0.13(+2.07%)
Feb 14, 2023 6.230 6.370 6.200 6.280 280,419 +0.03(+0.48%)
Feb 13, 2023 6.330 6.370 6.145 6.250 244,547 -0.07(-1.11%)
Feb 10, 2023 6.400 6.400 6.210 6.320 338,727 -0.11(-1.71%)
Feb 09, 2023 6.560 6.575 6.300 6.430 314,770 -0.09(-1.38%)
Feb 08, 2023 6.700 6.915 6.520 6.520 525,487 -0.25(-3.69%)
Feb 07, 2023 6.640 6.910 6.415 6.770 1,034,689 +0.58(+9.37%)
Feb 06, 2023 6.150 6.290 6.120 6.190 379,062 +0.01(+0.16%)
Feb 03, 2023 6.120 6.240 6.090 6.180 266,017 -0.02(-0.32%)
Feb 02, 2023 6.100 6.210 6.050 6.200 276,965 +0.13(+2.14%)
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.