Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aldeyra Therapeu
(NQ:
ALDX
)
5.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
12.30
12.30
11.80
12.10
25,055
+0.26(+2.20%)
Jan 29, 2015
12.00
12.19
11.53
11.84
38,099
+0.25(+2.16%)
Jan 28, 2015
11.62
13.50
10.79
11.59
110,416
+0.62(+5.65%)
Jan 27, 2015
9.810
11.90
9.810
10.97
78,961
+1.11(+11.26%)
Jan 26, 2015
9.440
11.00
9.100
9.860
42,526
+1.00(+11.29%)
Jan 23, 2015
9.580
9.580
8.800
8.860
4,816
-0.74(-7.71%)
Jan 22, 2015
9.400
9.750
8.550
9.600
44,992
+0.17(+1.80%)
Jan 21, 2015
10.68
10.68
9.400
9.430
35,035
-1.22(-11.46%)
Jan 20, 2015
10.10
11.92
9.950
10.65
75,930
+0.48(+4.72%)
Jan 16, 2015
7.520
10.70
7.520
10.17
86,872
+2.27(+28.78%)
Jan 15, 2015
7.900
7.950
7.880
7.897
32,545
+0.04(+0.47%)
Jan 14, 2015
7.850
8.080
7.610
7.860
221,387
-0.01(-0.13%)
Jan 13, 2015
7.750
7.900
7.310
7.870
14,592
+0.05(+0.64%)
Jan 12, 2015
7.480
7.880
7.480
7.820
5,555
+0.34(+4.55%)
Jan 09, 2015
7.340
7.610
7.000
7.480
28,868
-0.16(-2.09%)
Jan 08, 2015
7.431
7.790
7.431
7.640
7,963
+0.16(+2.14%)
Jan 07, 2015
7.760
7.830
7.470
7.480
4,417
-0.35(-4.47%)
Jan 06, 2015
7.560
7.870
7.350
7.830
11,419
+0.22(+2.89%)
Jan 05, 2015
7.400
7.860
7.330
7.610
10,972
+0.31(+4.25%)
Jan 02, 2015
7.650
7.650
6.900
7.300
23,048
+0.08(+1.11%)
Dec 31, 2014
7.080
7.220
7.220
7.220
23,600
+0.21(+3.00%)
Dec 30, 2014
6.900
7.490
6.790
7.010
9,908
-0.09(-1.27%)
Dec 29, 2014
7.090
7.340
6.970
7.100
11,839
+0.45(+6.77%)
Dec 26, 2014
7.890
7.900
6.530
6.650
37,307
-0.87(-11.57%)
Dec 24, 2014
7.570
7.520
7.520
7.520
16,200
+0.20(+2.73%)
Dec 23, 2014
7.900
7.900
7.240
7.320
18,157
-0.51(-6.51%)
Dec 22, 2014
7.860
7.900
7.290
7.830
5,629
+0.39(+5.24%)
Dec 19, 2014
7.290
7.900
7.290
7.440
3,723
-0.02(-0.27%)
Dec 18, 2014
7.000
7.900
6.900
7.460
12,728
+0.72(+10.68%)
Dec 17, 2014
7.270
7.730
6.720
6.740
8,020
-0.31(-4.40%)
Dec 16, 2014
7.590
7.590
7.020
7.050
9,380
-0.55(-7.24%)
Dec 15, 2014
7.700
7.700
7.501
7.600
2,860
-0.20(-2.56%)
Dec 12, 2014
8.380
8.930
7.695
7.800
70,812
-0.10(-1.27%)
Dec 11, 2014
7.900
7.900
7.750
7.900
6,531
+0.05(+0.64%)
Dec 10, 2014
7.850
7.950
7.800
7.850
7,707
+0.14(+1.82%)
Dec 09, 2014
7.800
7.900
7.710
7.710
4,187
-0.09(-1.15%)
Dec 08, 2014
7.340
7.900
7.250
7.800
46,337
+0.61(+8.48%)
Dec 05, 2014
7.500
7.510
7.180
7.190
3,350
-0.20(-2.71%)
Dec 04, 2014
7.340
7.590
7.330
7.390
3,606
-0.16(-2.12%)
Dec 03, 2014
7.640
7.640
7.320
7.550
4,415
+0.29(+3.99%)
Dec 02, 2014
7.150
7.260
7.150
7.260
3,000
-0.08(-1.09%)
Dec 01, 2014
7.080
7.450
7.030
7.340
12,260
+0.12(+1.66%)
Nov 28, 2014
7.130
7.350
7.050
7.220
1,995
-0.13(-1.77%)
Nov 25, 2014
7.200
7.350
7.350
7.350
2,700
-0.16(-2.13%)
Nov 24, 2014
7.430
7.570
7.040
7.510
1,610
-0.02(-0.27%)
Nov 21, 2014
7.114
7.540
7.114
7.530
3,385
+0.28(+3.86%)
Nov 20, 2014
7.570
7.670
7.030
7.250
6,961
-0.08(-1.09%)
Nov 19, 2014
7.200
7.440
7.140
7.330
2,178
+0.11(+1.52%)
Nov 18, 2014
7.460
7.710
7.080
7.220
6,919
-0.43(-5.62%)
Nov 17, 2014
7.600
7.770
7.474
7.650
6,848
+0.18(+2.41%)
Nov 14, 2014
7.760
7.790
7.140
7.470
4,450
-0.44(-5.56%)
Nov 13, 2014
7.860
7.910
7.860
7.910
351
+0.39(+5.18%)
Nov 12, 2014
7.650
7.910
7.300
7.520
11,796
+0.01(+0.13%)
Nov 11, 2014
7.699
7.950
7.340
7.510
56,593
-0.40(-5.06%)
Nov 10, 2014
7.040
7.920
7.018
7.910
35,265
+0.79(+11.10%)
Nov 07, 2014
7.730
7.730
6.850
7.120
45,115
-0.60(-7.77%)
Nov 06, 2014
7.150
7.770
6.810
7.720
8,860
+0.34(+4.61%)
Nov 05, 2014
7.900
7.930
7.300
7.380
16,771
-0.51(-6.46%)
Nov 04, 2014
6.750
7.990
6.750
7.890
25,983
+1.18(+17.59%)
Nov 03, 2014
6.650
6.900
6.100
6.710
33,342
-0.19(-2.75%)
Oct 31, 2014
7.900
7.910
6.840
6.900
31,095
-0.60(-8.00%)
Oct 30, 2014
7.900
9.000
7.500
7.500
123,503
-2.26(-23.16%)
Oct 29, 2014
8.950
11.99
8.950
9.760
46,400
+0.77(+8.57%)
Oct 28, 2014
8.370
9.600
7.810
8.990
11,463
+0.75(+9.04%)
Oct 27, 2014
7.960
8.245
7.510
8.245
5,271
+0.43(+5.57%)
Oct 24, 2014
7.630
8.100
7.620
7.810
12,719
-0.04(-0.51%)
Oct 23, 2014
6.820
8.200
6.540
7.850
18,454
+0.66(+9.16%)
Oct 22, 2014
7.950
7.950
7.011
7.191
20,378
-0.76(-9.55%)
Oct 21, 2014
5.920
7.990
5.710
7.950
29,968
+2.06(+34.97%)
Oct 20, 2014
5.860
5.890
5.700
5.890
5,753
+0.14(+2.43%)
Oct 17, 2014
5.540
5.880
5.520
5.750
15,876
-0.04(-0.73%)
Oct 16, 2014
5.990
6.000
5.560
5.792
16,355
-0.19(-3.14%)
Oct 15, 2014
5.780
5.980
5.780
5.980
4,363
-0.01(-0.17%)
Oct 14, 2014
5.580
5.990
5.470
5.990
13,760
+0.22(+3.81%)
Oct 13, 2014
5.835
5.990
5.720
5.770
7,291
-0.11(-1.87%)
Oct 10, 2014
5.550
6.010
5.550
5.880
7,439
-0.02(-0.34%)
Oct 09, 2014
5.830
5.900
5.820
5.900
9,297
+0.04(+0.68%)
Oct 08, 2014
5.850
6.040
5.580
5.860
12,387
+0.12(+2.09%)
Oct 07, 2014
5.715
5.870
5.390
5.740
5,539
-0.22(-3.69%)
Oct 06, 2014
5.540
6.000
5.540
5.960
1,843
-0.04(-0.67%)
Oct 03, 2014
6.010
6.050
5.720
6.000
6,704
+0.00(+0.00%)
Oct 02, 2014
5.970
6.000
5.500
6.000
4,241
+0.01(+0.17%)
Oct 01, 2014
5.980
6.000
5.470
5.990
8,406
+0.07(+1.18%)
Sep 30, 2014
5.850
6.120
5.850
5.920
4,543
+0.15(+2.60%)
Sep 29, 2014
5.990
6.150
5.770
5.770
7,036
-0.33(-5.41%)
Sep 26, 2014
5.885
6.110
5.770
6.100
4,407
-0.04(-0.65%)
Sep 25, 2014
6.500
6.500
5.660
6.140
14,911
-0.40(-6.12%)
Sep 24, 2014
6.720
6.720
5.810
6.540
21,798
-0.30(-4.39%)
Sep 23, 2014
6.840
7.150
6.830
6.840
8,404
-0.46(-6.30%)
Sep 22, 2014
7.490
7.630
6.860
7.300
20,273
-0.10(-1.35%)
Sep 19, 2014
7.220
7.300
6.920
7.400
74,113
+0.50(+7.25%)
Sep 18, 2014
7.050
7.100
6.510
6.900
10,950
-0.05(-0.72%)
Sep 17, 2014
6.630
7.270
5.800
6.950
17,887
+0.07(+1.02%)
Sep 16, 2014
6.400
7.250
5.450
6.880
65,696
+0.31(+4.80%)
Sep 15, 2014
5.280
7.400
5.270
6.565
174,070
+1.54(+30.52%)
Sep 12, 2014
4.051
5.040
4.051
5.030
20,139
+0.88(+21.20%)
Sep 11, 2014
4.100
4.150
4.100
4.150
1,046
+0.07(+1.72%)
Sep 10, 2014
4.240
4.250
4.080
4.080
2,945
-0.09(-2.16%)
Sep 09, 2014
4.250
4.250
4.010
4.170
4,365
+0.12(+2.96%)
Sep 08, 2014
4.380
4.380
4.050
4.050
1,135
-0.16(-3.80%)
Sep 05, 2014
4.300
4.300
3.820
4.210
12,401
+0.32(+8.23%)
Sep 04, 2014
3.900
4.180
3.600
3.890
19,726
+0.29(+8.06%)
Sep 03, 2014
3.730
3.730
3.580
3.600
3,545
-0.03(-0.83%)
Sep 02, 2014
4.180
4.180
3.600
3.630
3,065
+0.17(+4.91%)
Aug 29, 2014
3.470
3.460
3.460
3.460
600
+0.11(+3.28%)
Aug 28, 2014
3.430
3.550
3.400
3.350
1,825
-0.05(-1.47%)
Aug 27, 2014
3.590
3.660
3.400
3.400
10,887
-0.20(-5.56%)
Aug 26, 2014
3.770
3.970
3.590
3.600
24,444
-0.26(-6.74%)
Aug 25, 2014
3.870
3.900
3.820
3.860
6,566
+0.04(+1.05%)
Aug 22, 2014
3.820
3.907
3.890
3.820
6,563
-0.07(-1.80%)
Aug 21, 2014
3.860
4.000
3.800
3.890
4,087
-0.12(-2.99%)
Aug 20, 2014
3.840
4.170
4.140
4.010
7,965
-0.13(-3.14%)
Aug 19, 2014
4.260
4.274
3.760
4.140
6,943
+0.02(+0.49%)
Aug 18, 2014
4.052
4.215
4.000
4.120
16,749
+0.10(+2.49%)
Aug 15, 2014
4.150
4.150
4.020
4.020
1,603
-0.18(-4.29%)
Aug 14, 2014
4.150
4.430
4.000
4.200
9,253
+0.16(+3.96%)
Aug 13, 2014
3.820
4.580
3.772
4.040
8,462
+0.07(+1.76%)
Aug 12, 2014
4.410
4.410
3.900
3.970
5,226
-0.35(-8.10%)
Aug 11, 2014
4.400
4.470
4.220
4.320
11,083
+0.17(+4.10%)
Aug 08, 2014
3.960
4.129
3.850
4.150
5,084
+0.31(+8.07%)
Aug 07, 2014
4.740
4.740
3.820
3.840
14,209
+0.23(+6.37%)
Aug 06, 2014
3.640
3.880
3.280
3.610
13,633
+0.33(+10.06%)
Aug 05, 2014
3.450
3.500
3.250
3.280
12,019
-0.06(-1.80%)
Aug 04, 2014
3.500
3.500
3.000
3.340
20,521
-0.16(-4.57%)
Aug 01, 2014
3.580
3.580
3.110
3.500
6,354
-0.07(-1.96%)
Jul 31, 2014
3.650
3.650
3.280
3.570
19,538
-0.13(-3.51%)
Jul 30, 2014
3.900
3.945
3.650
3.700
7,114
-0.15(-3.77%)
Jul 29, 2014
3.640
4.100
3.640
3.845
42,160
+0.22(+5.92%)
Jul 28, 2014
4.260
4.262
3.540
3.630
55,586
-0.64(-14.99%)
Jul 25, 2014
4.250
4.370
4.250
4.270
9,504
-0.02(-0.47%)
Jul 24, 2014
4.670
4.670
4.250
4.290
13,925
-0.21(-4.67%)
Jul 23, 2014
4.640
4.739
4.450
4.500
17,026
-0.25(-5.26%)
Jul 22, 2014
4.940
4.952
4.710
4.750
5,710
-0.24(-4.81%)
Jul 21, 2014
4.856
5.180
4.750
4.990
14,575
+0.16(+3.31%)
Jul 18, 2014
4.600
5.000
4.600
4.830
12,640
-0.01(-0.20%)
Jul 17, 2014
5.349
5.350
4.710
4.840
16,468
-0.51(-9.53%)
Jul 16, 2014
5.580
5.750
4.750
5.350
35,399
-0.65(-10.84%)
Jul 15, 2014
6.400
6.400
6.000
6.000
7,690
-0.10(-1.64%)
Jul 14, 2014
6.500
6.500
6.098
6.100
35,351
-0.44(-6.73%)
Jul 11, 2014
6.540
6.900
6.540
6.540
1,000
+0.23(+3.65%)
Jul 10, 2014
6.600
6.600
6.310
6.310
6,155
-0.39(-5.82%)
Jul 09, 2014
6.500
7.000
6.500
6.700
1,716
+0.20(+3.08%)
Jul 08, 2014
6.740
6.750
6.500
6.500
18,507
-0.09(-1.43%)
Jul 07, 2014
6.510
6.700
6.510
6.594
4,663
+0.00(+0.06%)
Jul 02, 2014
6.620
6.590
6.590
6.590
4,700
-0.07(-1.05%)
Jul 01, 2014
6.760
6.760
6.580
6.660
975
+0.10(+1.52%)
Jun 30, 2014
7.000
7.000
6.500
6.560
9,185
-0.16(-2.38%)
Jun 27, 2014
6.700
6.950
6.690
6.720
16,273
+0.07(+1.05%)
Jun 26, 2014
6.720
6.720
6.570
6.650
6,618
-0.05(-0.75%)
Jun 25, 2014
6.750
6.970
6.700
6.700
2,102
+0.05(+0.75%)
Jun 24, 2014
7.050
7.191
6.590
6.650
28,976
-0.55(-7.64%)
Jun 23, 2014
6.950
7.250
6.790
7.200
15,764
+0.25(+3.60%)
Jun 20, 2014
7.870
7.870
6.950
6.950
50,598
-0.56(-7.46%)
Jun 19, 2014
7.650
8.222
7.320
7.510
134,905
+0.82(+12.26%)
Jun 18, 2014
7.000
7.000
6.500
6.690
26,246
-0.51(-7.08%)
Jun 17, 2014
6.510
7.200
6.510
7.200
7,299
+0.28(+4.05%)
Jun 16, 2014
6.510
7.000
6.510
6.920
6,784
+0.13(+1.91%)
Jun 13, 2014
6.800
6.800
6.520
6.790
3,063
+0.12(+1.80%)
Jun 12, 2014
6.540
6.980
6.130
6.670
11,117
+0.16(+2.46%)
Jun 11, 2014
6.990
6.990
6.420
6.510
5,925
-0.48(-6.87%)
Jun 10, 2014
6.030
6.990
6.400
6.990
12,082
+0.41(+6.23%)
Jun 06, 2014
6.010
6.640
6.000
6.580
5,550
+0.03(+0.46%)
Jun 05, 2014
6.000
6.550
6.000
6.550
10,930
+0.46(+7.55%)
Jun 04, 2014
6.140
6.149
6.010
6.090
5,794
-0.19(-3.02%)
Jun 03, 2014
6.090
6.280
6.090
6.280
4,500
+0.19(+3.12%)
Jun 02, 2014
6.090
6.090
6.080
6.090
1,751
-0.01(-0.21%)
May 30, 2014
6.060
6.260
6.010
6.103
3,091
-0.15(-2.36%)
May 29, 2014
6.020
6.300
6.020
6.250
2,151
+0.09(+1.46%)
May 28, 2014
6.290
6.290
6.160
6.160
1,931
-0.20(-3.14%)
May 27, 2014
6.720
6.720
6.110
6.360
12,550
-0.38(-5.64%)
May 23, 2014
6.750
6.740
6.740
6.740
7,800
+0.19(+2.90%)
May 22, 2014
7.110
7.110
6.550
6.550
2,200
-0.18(-2.67%)
May 21, 2014
7.780
7.780
6.720
6.730
29,866
-0.61(-8.31%)
May 20, 2014
7.340
7.340
7.340
7.340
600
-0.07(-0.94%)
May 19, 2014
7.440
7.440
7.050
7.410
5,978
+0.19(+2.63%)
May 16, 2014
6.920
7.440
6.920
7.220
1,398
-0.22(-2.96%)
May 15, 2014
6.950
7.440
6.851
7.440
4,266
+0.92(+14.11%)
May 14, 2014
6.954
6.954
6.520
6.520
225
-0.46(-6.58%)
May 13, 2014
6.500
6.980
6.500
6.980
1,428
+0.05(+0.72%)
May 12, 2014
6.980
6.980
6.700
6.930
3,060
+0.38(+5.80%)
May 09, 2014
6.980
6.980
6.550
6.550
1,260
-0.44(-6.29%)
May 08, 2014
6.500
6.990
6.490
6.990
24,183
+0.94(+15.54%)
May 07, 2014
6.120
6.240
6.050
6.050
12,670
-0.05(-0.82%)
May 06, 2014
6.650
6.850
6.100
6.100
24,840
-0.60(-8.96%)
May 05, 2014
6.800
7.000
6.300
6.700
41,045
-0.50(-6.94%)
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
.