Aldeyra Therapeu (NQ: ALDX )

8.570 USD +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.520 5.640 5.360 5.480 159,234 -0.01(-0.18%)
Jul 30, 2019 5.240 5.520 5.200 5.490 112,891 +0.21(+3.98%)
Jul 29, 2019 5.340 5.390 5.150 5.280 104,510 -0.07(-1.31%)
Jul 26, 2019 5.320 5.380 5.220 5.350 103,300 +0.07(+1.33%)
Jul 25, 2019 5.440 5.440 5.220 5.280 61,823 -0.15(-2.76%)
Jul 24, 2019 5.450 5.550 5.320 5.430 110,259 -0.07(-1.27%)
Jul 23, 2019 5.300 5.550 5.230 5.500 138,432 +0.22(+4.17%)
Jul 22, 2019 5.270 5.360 5.080 5.280 290,742 +0.01(+0.19%)
Jul 19, 2019 5.400 5.500 5.240 5.270 332,200 -0.14(-2.59%)
Jul 18, 2019 5.470 5.610 5.390 5.410 184,488 -0.07(-1.28%)
Jul 17, 2019 5.670 5.710 5.390 5.480 306,622 -0.23(-4.03%)
Jul 16, 2019 5.700 5.780 5.620 5.710 113,442 +0.03(+0.53%)
Jul 15, 2019 5.570 5.810 5.570 5.680 179,148 +0.08(+1.43%)
Jul 12, 2019 5.690 5.780 5.540 5.600 163,900 -0.13(-2.27%)
Jul 11, 2019 6.000 6.030 5.710 5.730 135,079 -0.26(-4.34%)
Jul 10, 2019 6.010 6.080 5.890 5.990 90,730 -0.03(-0.50%)
Jul 09, 2019 5.860 6.060 5.860 6.020 147,103 +0.08(+1.35%)
Jul 08, 2019 5.960 5.960 5.740 5.940 165,481 -0.02(-0.34%)
Jul 05, 2019 5.970 6.090 5.820 5.960 102,400 -0.05(-0.83%)
Jul 03, 2019 6.040 6.100 5.860 6.010 97,200 -0.02(-0.33%)
Jul 02, 2019 6.110 6.145 5.960 6.030 102,760 -0.04(-0.66%)
Jul 01, 2019 6.140 6.190 5.910 6.070 162,288 +0.07(+1.17%)
Jun 28, 2019 6.180 6.270 5.920 6.000 751,500 -0.16(-2.60%)
Jun 27, 2019 6.240 6.370 6.120 6.160 231,966 -0.07(-1.12%)
Jun 26, 2019 6.270 6.500 6.090 6.230 495,024 +0.02(+0.32%)
Jun 25, 2019 5.200 6.240 4.990 6.210 3,732,843 -1.66(-21.09%)
Jun 24, 2019 7.450 7.870 7.030 7.870 222,462 +0.45(+6.06%)
Jun 21, 2019 6.930 7.590 6.910 7.420 337,600 +0.42(+6.00%)
Jun 20, 2019 7.150 7.334 6.870 7.000 169,504 -0.07(-0.99%)
Jun 19, 2019 6.890 7.220 6.890 7.070 256,421 +0.23(+3.36%)
Jun 18, 2019 6.710 7.080 6.650 6.840 335,851 +0.18(+2.70%)
Jun 17, 2019 6.550 6.810 6.540 6.660 214,261 +0.12(+1.83%)
Jun 14, 2019 6.720 6.780 6.343 6.540 482,400 -0.21(-3.11%)
Jun 13, 2019 6.700 6.780 6.560 6.750 259,401 +0.12(+1.81%)
Jun 12, 2019 6.680 6.840 6.540 6.630 155,680 -0.04(-0.60%)
Jun 11, 2019 6.920 6.920 6.580 6.670 90,181 -0.21(-3.05%)
Jun 10, 2019 6.840 6.990 6.830 6.880 134,850 +0.05(+0.73%)
Jun 07, 2019 6.710 6.873 6.500 6.830 211,400 +0.12(+1.79%)
Jun 06, 2019 6.910 6.960 6.570 6.710 185,263 -0.15(-2.19%)
Jun 05, 2019 7.120 7.170 6.770 6.860 103,872 -0.20(-2.83%)
Jun 04, 2019 6.820 7.090 6.730 7.060 256,595 +0.34(+5.06%)
Jun 03, 2019 6.960 7.080 6.680 6.720 157,163 -0.25(-3.59%)
May 31, 2019 6.860 7.023 6.760 6.970 105,100 -0.02(-0.29%)
May 30, 2019 7.060 7.220 6.920 6.990 140,669 -0.09(-1.27%)
May 29, 2019 7.120 7.170 6.980 7.080 226,236 -0.08(-1.12%)
May 28, 2019 7.330 7.370 7.120 7.160 131,754 -0.17(-2.32%)
May 24, 2019 7.150 7.410 7.115 7.330 141,900 +0.20(+2.81%)
May 23, 2019 7.180 7.210 7.020 7.130 124,419 -0.15(-2.06%)
May 22, 2019 7.280 7.470 7.120 7.280 150,012 -0.03(-0.41%)
May 21, 2019 7.200 7.430 7.120 7.310 165,033 +0.19(+2.67%)
May 20, 2019 7.190 7.240 7.100 7.120 155,081 -0.18(-2.47%)
May 17, 2019 7.260 7.470 7.240 7.300 136,100 -0.06(-0.82%)
May 16, 2019 7.420 7.545 7.210 7.360 325,657 -0.06(-0.81%)
May 15, 2019 7.350 7.500 7.180 7.420 173,577 +0.00(+0.00%)
May 14, 2019 7.500 7.710 7.400 7.420 170,965 -0.01(-0.13%)
May 13, 2019 7.600 7.710 7.350 7.430 237,064 -0.32(-4.13%)
May 10, 2019 7.900 7.930 7.650 7.750 262,100 -0.28(-3.49%)
May 09, 2019 7.760 8.140 7.750 8.030 208,273 +0.05(+0.63%)
May 08, 2019 8.100 8.220 7.960 7.980 93,127 -0.13(-1.60%)
May 07, 2019 8.190 8.330 8.020 8.110 110,873 -0.17(-2.05%)
May 06, 2019 7.960 8.350 7.940 8.280 111,121 +0.18(+2.22%)
May 03, 2019 7.940 8.110 7.795 8.100 137,500 +0.09(+1.19%)
May 02, 2019 7.990 8.147 7.840 8.005 191,146 -0.02(-0.31%)
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.