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 (%)
Mar 31, 2017 5.050 5.050 4.900 5.000 20,048 -0.05(-0.99%)
Mar 30, 2017 5.100 5.150 4.900 5.050 38,581 -0.10(-1.94%)
Mar 29, 2017 5.100 5.182 5.050 5.150 8,900 +0.15(+3.00%)
Mar 28, 2017 5.050 5.150 4.900 5.000 12,116 -0.05(-0.99%)
Mar 27, 2017 5.050 5.200 5.000 5.050 13,916 +0.00(+0.00%)
Mar 24, 2017 4.900 5.050 4.850 5.050 9,250 +0.10(+2.11%)
Mar 23, 2017 4.950 5.050 4.900 4.946 2,915 -0.05(-1.09%)
Mar 22, 2017 5.140 5.140 4.925 5.000 12,137 +0.05(+1.01%)
Mar 21, 2017 5.200 5.300 4.858 4.950 49,973 -0.30(-5.71%)
Mar 20, 2017 5.350 5.395 5.250 5.250 10,589 -0.05(-0.94%)
Mar 17, 2017 5.200 5.300 5.100 5.300 26,869 +0.15(+2.91%)
Mar 16, 2017 5.200 5.350 5.150 5.150 9,504 -0.20(-3.74%)
Mar 15, 2017 5.400 5.463 5.200 5.350 24,564 +0.15(+2.88%)
Mar 14, 2017 5.250 5.350 5.150 5.200 19,124 -0.10(-1.89%)
Mar 13, 2017 5.350 5.400 5.250 5.300 15,672 +0.05(+0.95%)
Mar 10, 2017 5.250 5.300 5.150 5.250 15,248 +0.05(+0.96%)
Mar 09, 2017 5.050 5.300 5.000 5.200 47,916 +0.15(+2.97%)
Mar 08, 2017 4.950 5.100 4.800 5.050 41,321 +0.15(+3.06%)
Mar 07, 2017 5.050 5.050 4.800 4.900 53,833 -0.10(-2.00%)
Mar 06, 2017 5.100 5.200 5.000 5.000 38,059 -0.10(-1.96%)
Mar 03, 2017 5.100 5.100 5.000 5.100 38,149 +0.00(+0.00%)
Mar 02, 2017 5.050 5.100 4.950 5.100 45,972 +0.15(+3.03%)
Mar 01, 2017 5.100 5.100 4.805 4.950 43,763 +0.00(+0.00%)
Feb 28, 2017 4.850 5.100 4.850 4.950 39,226 +0.00(+0.00%)
Feb 27, 2017 4.950 5.150 4.900 4.950 112,446 +0.05(+1.02%)
Feb 24, 2017 4.950 5.050 4.900 4.900 35,446 -0.15(-2.97%)
Feb 23, 2017 5.050 5.050 4.850 5.050 56,452 +0.05(+1.00%)
Feb 22, 2017 5.050 5.150 5.000 5.000 88,961 -0.05(-0.99%)
Feb 21, 2017 5.150 5.150 4.940 5.050 31,220 -0.05(-0.98%)
Feb 17, 2017 5.100 5.100 5.100 0 +0.15(+3.03%)
Feb 16, 2017 4.950 5.200 4.850 4.950 77,261 +0.10(+2.06%)
Feb 15, 2017 4.550 4.850 4.500 4.850 171,662 +0.35(+7.78%)
Feb 14, 2017 4.650 4.700 4.500 4.500 723,586 -0.24(-5.06%)
Feb 13, 2017 4.650 4.878 4.650 4.740 22,362 +0.04(+0.85%)
Feb 10, 2017 4.850 4.850 4.100 4.700 77,016 +0.00(+0.00%)
Feb 09, 2017 4.850 5.100 4.688 4.700 28,268 -0.15(-3.09%)
Feb 08, 2017 5.100 5.150 4.800 4.850 35,815 -0.15(-3.00%)
Feb 07, 2017 4.650 5.150 4.400 5.000 56,693 +0.20(+4.17%)
Feb 06, 2017 4.900 5.150 4.750 4.800 24,576 -0.20(-4.00%)
Feb 03, 2017 5.260 5.350 4.800 5.000 63,379 -0.35(-6.54%)
Feb 02, 2017 5.450 5.500 5.250 5.350 14,705 +0.00(+0.00%)
Feb 01, 2017 5.350 5.400 5.350 5.350 1,326 -0.10(-1.83%)
Jan 31, 2017 5.450 5.535 5.100 5.450 26,105 -0.15(-2.68%)
Jan 30, 2017 5.850 5.850 5.300 5.600 17,385 -0.30(-5.08%)
Jan 27, 2017 5.750 5.900 5.550 5.900 31,555 +0.20(+3.51%)
Jan 26, 2017 5.650 5.850 5.477 5.700 48,395 +0.05(+0.88%)
Jan 25, 2017 5.900 5.900 5.550 5.650 26,144 -0.05(-0.88%)
Jan 24, 2017 5.450 5.885 5.450 5.700 2,716 +0.15(+2.70%)
Jan 23, 2017 5.800 5.800 5.400 5.550 11,876 -0.20(-3.48%)
Jan 20, 2017 5.450 5.750 5.368 5.750 23,155 +0.45(+8.49%)
Jan 18, 2017 5.300 5.300 5.300 2 +0.15(+2.91%)
Jan 17, 2017 5.387 5.400 5.150 5.150 916 -0.20(-3.74%)
Jan 13, 2017 5.350 5.350 5.350 0 +0.15(+2.88%)
Jan 12, 2017 5.300 5.300 5.050 5.200 22,635 -0.10(-1.89%)
Jan 11, 2017 5.300 5.400 5.300 5.300 4,401 +0.05(+0.95%)
Jan 10, 2017 5.200 5.350 5.150 5.250 6,841 +0.10(+1.94%)
Jan 09, 2017 5.500 5.500 5.150 5.150 9,300 -0.30(-5.50%)
Jan 06, 2017 5.250 5.500 4.650 5.450 20,427 +0.15(+2.83%)
Jan 05, 2017 5.176 5.300 4.930 5.300 7,491 +0.15(+2.91%)
Jan 04, 2017 5.200 5.450 5.150 5.150 22,655 +0.05(+0.98%)
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.