Aldeyra Therapeu (NQ: ALDX )

3.540 USD +0.050 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.850 4.950 4.650 4.750 17,781 -0.15(-3.06%)
Jul 28, 2017 4.800 4.950 4.700 4.900 26,575 +0.15(+3.16%)
Jul 27, 2017 5.000 5.100 4.700 4.750 74,834 -0.20(-4.04%)
Jul 26, 2017 4.600 5.050 4.600 4.950 78,847 +0.30(+6.45%)
Jul 25, 2017 4.750 4.800 4.650 4.650 19,756 -0.05(-1.06%)
Jul 24, 2017 4.750 4.850 4.600 4.700 46,962 -0.05(-1.05%)
Jul 21, 2017 4.850 4.850 4.600 4.750 21,592 -0.03(-0.64%)
Jul 20, 2017 4.875 4.610 4.780 16,269 -0.09(-1.94%)
Jul 19, 2017 4.850 4.979 4.700 4.875 46,909 +0.12(+2.63%)
Jul 18, 2017 5.000 5.000 4.700 4.750 15,022 -0.10(-2.06%)
Jul 17, 2017 4.900 5.100 4.750 4.850 31,415 -0.10(-2.02%)
Jul 14, 2017 5.050 5.100 4.900 4.950 21,061 -0.05(-1.00%)
Jul 13, 2017 4.800 5.100 4.800 5.000 17,983 +0.10(+2.04%)
Jul 12, 2017 4.900 5.000 4.900 4.900 17,570 +0.05(+1.03%)
Jul 11, 2017 4.850 4.950 4.750 4.850 41,017 -0.05(-1.02%)
Jul 10, 2017 5.000 5.100 4.700 4.900 49,185 +0.00(+0.00%)
Jul 07, 2017 4.850 4.900 4.700 4.900 66,311 +0.20(+4.26%)
Jul 06, 2017 4.850 4.850 4.700 4.700 36,047 +0.00(+0.00%)
Jul 05, 2017 4.700 4.800 4.700 4.700 16,798 +0.00(+0.00%)
Jul 03, 2017 4.650 4.750 4.550 4.700 7,706 +0.05(+1.08%)
Jun 30, 2017 4.550 4.700 4.500 4.650 311,302 +0.10(+2.20%)
Jun 29, 2017 4.500 4.650 4.465 4.550 8,173 +0.05(+1.11%)
Jun 28, 2017 4.500 4.650 4.450 4.500 32,359 +0.05(+1.12%)
Jun 27, 2017 4.500 4.600 4.350 4.450 35,392 +0.00(+0.00%)
Jun 26, 2017 4.350 4.650 4.305 4.450 69,838 +0.05(+1.14%)
Jun 23, 2017 4.319 4.400 4.200 4.400 11,041 +0.15(+3.53%)
Jun 22, 2017 4.200 4.350 4.200 4.250 24,314 +0.05(+1.19%)
Jun 21, 2017 4.300 4.300 4.150 4.200 74,053 -0.05(-1.18%)
Jun 20, 2017 4.500 4.500 4.250 4.250 45,754 -0.20(-4.49%)
Jun 19, 2017 4.450 4.550 4.350 4.450 95,816 +0.15(+3.49%)
Jun 16, 2017 4.100 4.450 4.100 4.300 79,648 +0.15(+3.61%)
Jun 15, 2017 4.600 4.650 4.000 4.150 132,209 -0.50(-10.75%)
Jun 14, 2017 4.250 4.655 4.175 4.650 460,901 -0.45(-8.82%)
Jun 13, 2017 5.100 5.250 5.050 5.100 54,496 +0.05(+0.99%)
Jun 12, 2017 5.100 5.350 5.025 5.050 60,640 +0.00(+0.00%)
Jun 09, 2017 5.150 5.150 4.950 5.050 163,510 -0.10(-1.94%)
Jun 08, 2017 5.300 5.400 5.150 5.150 115,263 -0.10(-1.90%)
Jun 07, 2017 5.250 5.400 5.150 5.250 139,029 +0.00(+0.00%)
Jun 06, 2017 5.250 5.350 5.125 5.250 68,170 +0.05(+0.96%)
Jun 05, 2017 5.250 5.250 4.850 5.200 99,232 -0.25(-4.59%)
Jun 02, 2017 5.300 5.475 5.250 5.450 198,460 +0.15(+2.83%)
Jun 01, 2017 5.200 5.450 5.050 5.300 93,830 +0.25(+4.95%)
May 31, 2017 5.000 5.050 4.750 5.050 85,842 +0.15(+3.06%)
May 30, 2017 4.800 5.100 4.800 4.900 188,488 +0.15(+3.16%)
May 26, 2017 4.700 4.800 4.667 4.750 42,183 +0.00(+0.00%)
May 25, 2017 4.650 4.800 4.650 4.750 88,998 +0.12(+2.70%)
May 24, 2017 4.650 4.700 4.500 4.625 66,350 +0.03(+0.54%)
May 23, 2017 4.350 4.700 4.250 4.600 158,232 +0.25(+5.75%)
May 22, 2017 4.400 4.450 4.300 4.350 59,119 -0.10(-2.25%)
May 19, 2017 4.395 4.550 4.310 4.450 63,632 +0.05(+1.14%)
May 18, 2017 4.350 4.600 4.336 4.400 36,990 -0.05(-1.12%)
May 17, 2017 4.250 4.550 4.050 4.450 112,421 +0.20(+4.71%)
May 16, 2017 4.150 4.250 4.078 4.250 57,438 +0.10(+2.41%)
May 15, 2017 4.050 4.150 4.000 4.150 28,784 +0.20(+5.06%)
May 12, 2017 4.020 4.100 3.850 3.950 30,152 -0.05(-1.25%)
May 11, 2017 4.000 4.050 3.850 4.000 66,653 -0.10(-2.44%)
May 10, 2017 4.050 4.100 4.000 4.100 30,284 +0.05(+1.23%)
May 09, 2017 4.000 4.100 3.800 4.050 44,613 +0.10(+2.53%)
May 08, 2017 4.000 4.050 3.950 3.950 50,861 +0.00(+0.00%)
May 05, 2017 4.050 4.050 3.950 3.950 33,314 -0.10(-2.47%)
May 04, 2017 4.100 4.150 3.950 4.050 96,445 -0.08(-1.82%)
May 03, 2017 4.150 4.200 4.100 4.125 55,615 -0.03(-0.60%)
May 02, 2017 4.300 4.350 3.975 4.150 284,899 -0.20(-4.60%)
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.