Aldeyra Therapeu (NQ: ALDX )

11.19 USD -0.04 (-0.36%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.89 12.68 11.82 12.52 712,500 +0.67(+5.65%)
May 27, 2021 11.43 11.87 11.09 11.85 675,852 +0.43(+3.77%)
May 26, 2021 11.34 11.56 11.22 11.42 847,701 +0.06(+0.53%)
May 25, 2021 11.40 11.69 11.28 11.36 481,377 -0.16(-1.39%)
May 24, 2021 11.71 11.79 11.39 11.52 503,612 -0.21(-1.79%)
May 21, 2021 11.89 11.97 11.65 11.73 686,841 -0.09(-0.76%)
May 20, 2021 11.54 11.85 11.37 11.82 796,217 +0.14(+1.20%)
May 19, 2021 11.68 12.14 11.44 11.68 952,904 -0.35(-2.91%)
May 18, 2021 12.08 12.46 11.95 12.03 946,388 -0.07(-0.58%)
May 17, 2021 12.14 12.39 12.00 12.10 540,927 -0.04(-0.33%)
May 14, 2021 12.17 12.37 11.93 12.14 672,941 +0.03(+0.25%)
May 13, 2021 12.59 12.85 11.85 12.11 581,395 -0.37(-2.96%)
May 12, 2021 12.45 12.75 12.35 12.48 688,990 -0.07(-0.56%)
May 11, 2021 11.32 12.70 11.29 12.55 1,312,315 +0.51(+4.24%)
May 10, 2021 12.48 12.65 12.01 12.04 1,106,493 -0.44(-3.53%)
May 07, 2021 12.43 12.74 12.21 12.48 1,319,170 +0.43(+3.57%)
May 06, 2021 11.72 12.15 11.28 12.05 1,473,254 +0.08(+0.67%)
May 05, 2021 12.70 12.80 11.83 11.97 1,663,907 -0.02(-0.17%)
May 04, 2021 12.27 12.33 11.62 11.99 1,735,759 -0.50(-4.00%)
May 03, 2021 12.56 13.07 12.28 12.49 1,743,500 -0.08(-0.64%)
Apr 30, 2021 12.36 12.98 12.29 12.57 1,865,000 +0.06(+0.48%)
Apr 29, 2021 12.98 13.48 12.33 12.51 7,717,583 -1.42(-10.19%)
Apr 28, 2021 14.13 14.43 12.98 13.93 5,877,384 -0.92(-6.20%)
Apr 27, 2021 12.89 15.95 12.79 14.85 83,765,619 +3.74(+33.66%)
Apr 26, 2021 10.61 11.13 10.50 11.11 686,448 +0.51(+4.81%)
Apr 23, 2021 10.76 10.80 10.12 10.60 1,633,100 +0.16(+1.53%)
Apr 22, 2021 11.49 11.79 10.42 10.44 1,473,055 -1.40(-11.82%)
Apr 21, 2021 11.05 11.84 10.90 11.84 377,010 +0.82(+7.44%)
Apr 20, 2021 10.90 11.27 10.81 11.02 429,862 +0.12(+1.10%)
Apr 19, 2021 11.22 11.49 10.89 10.90 362,670 -0.38(-3.37%)
Apr 16, 2021 11.49 11.53 10.90 11.28 489,400 -0.29(-2.51%)
Apr 15, 2021 11.85 12.09 11.39 11.57 885,573 -0.18(-1.53%)
Apr 14, 2021 11.36 12.00 11.08 11.75 492,251 +0.39(+3.43%)
Apr 13, 2021 11.73 11.79 10.90 11.36 620,872 -0.35(-2.99%)
Apr 12, 2021 12.01 12.04 11.51 11.71 509,626 -0.33(-2.74%)
Apr 09, 2021 12.46 12.60 12.02 12.04 386,800 -0.49(-3.91%)
Apr 08, 2021 12.50 12.78 12.28 12.53 399,290 +0.18(+1.46%)
Apr 07, 2021 12.44 12.84 12.35 12.35 447,511 -0.15(-1.20%)
Apr 06, 2021 12.64 12.83 12.42 12.50 446,157 -0.24(-1.88%)
Apr 05, 2021 12.52 12.85 12.48 12.74 543,521 +0.45(+3.66%)
Apr 01, 2021 11.91 12.66 11.65 12.29 545,900 +0.41(+3.45%)
Mar 31, 2021 11.33 11.95 11.28 11.88 394,929 +0.50(+4.39%)
Mar 30, 2021 10.44 11.50 10.28 11.38 615,043 +0.87(+8.28%)
Mar 29, 2021 11.13 11.20 10.46 10.51 1,088,270 -0.65(-5.82%)
Mar 26, 2021 11.38 11.38 10.63 11.16 407,200 -0.18(-1.59%)
Mar 25, 2021 10.51 11.35 10.12 11.34 687,532 +0.69(+6.48%)
Mar 24, 2021 11.47 11.65 10.57 10.65 846,257 -0.84(-7.31%)
Mar 23, 2021 12.09 12.29 11.46 11.49 764,007 -0.75(-6.13%)
Mar 22, 2021 12.02 12.55 11.68 12.24 621,030 +0.26(+2.17%)
Mar 19, 2021 11.62 12.12 11.58 11.98 4,212,600 +0.37(+3.19%)
Mar 18, 2021 12.23 12.39 11.40 11.61 799,225 -0.72(-5.84%)
Mar 17, 2021 11.48 12.33 11.42 12.33 632,018 +0.62(+5.29%)
Mar 16, 2021 12.08 12.26 11.43 11.71 464,498 -0.27(-2.25%)
Mar 15, 2021 12.44 13.09 11.79 11.98 826,843 -0.54(-4.31%)
Mar 12, 2021 12.00 12.63 11.86 12.52 715,500 +0.45(+3.73%)
Mar 11, 2021 11.86 12.16 11.72 12.07 603,244 -0.01(-0.08%)
Mar 10, 2021 11.65 12.14 11.41 12.08 458,387 +0.46(+3.96%)
Mar 09, 2021 10.75 11.86 10.69 11.62 436,190 +0.96(+9.01%)
Mar 08, 2021 11.01 11.38 10.62 10.66 455,100 -0.52(-4.65%)
Mar 05, 2021 11.09 11.24 9.900 11.18 1,233,400 +0.01(+0.09%)
Mar 04, 2021 11.79 12.12 10.76 11.17 772,451 -0.74(-6.21%)
Mar 03, 2021 12.32 12.60 11.71 11.91 551,622 -0.52(-4.18%)
Mar 02, 2021 12.30 12.50 11.80 12.43 612,312 +0.23(+1.89%)
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.