Aldeyra Therapeu (NQ: ALDX )

7.680 USD -0.018 (-0.24%)
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.690 5.860 5.210 5.270 298,886 -0.47(-8.19%)
Sep 27, 2019 5.660 5.790 5.460 5.740 197,000 +0.11(+1.95%)
Sep 26, 2019 5.730 5.864 5.380 5.630 196,857 -0.05(-0.97%)
Sep 25, 2019 5.780 6.170 5.630 5.685 233,036 -0.04(-0.61%)
Sep 24, 2019 6.030 6.250 5.632 5.720 347,514 -0.21(-3.54%)
Sep 23, 2019 6.040 6.040 5.730 5.930 190,049 +0.01(+0.17%)
Sep 20, 2019 5.790 6.110 5.750 5.920 460,100 +0.16(+2.78%)
Sep 19, 2019 5.660 5.925 5.640 5.760 109,832 +0.01(+0.17%)
Sep 18, 2019 5.890 5.980 5.730 5.750 160,233 -0.14(-2.38%)
Sep 17, 2019 6.030 6.123 5.770 5.890 373,110 +0.04(+0.68%)
Sep 16, 2019 5.660 6.086 5.480 5.850 275,022 +0.09(+1.56%)
Sep 13, 2019 6.000 6.300 5.720 5.760 265,100 -0.09(-1.54%)
Sep 12, 2019 6.050 6.050 5.580 5.850 309,248 +0.10(+1.74%)
Sep 11, 2019 5.530 6.060 5.530 5.750 417,865 +0.17(+3.05%)
Sep 10, 2019 5.050 5.640 4.965 5.580 455,191 +0.68(+13.88%)
Sep 09, 2019 4.930 5.030 4.760 4.900 121,894 -0.03(-0.61%)
Sep 06, 2019 5.060 5.150 4.900 4.930 130,200 -0.12(-2.38%)
Sep 05, 2019 4.680 5.080 4.580 5.050 232,777 +0.43(+9.31%)
Sep 04, 2019 4.530 4.700 4.460 4.620 170,967 +0.13(+2.90%)
Sep 03, 2019 4.360 4.690 4.360 4.490 271,562 +0.08(+1.81%)
Aug 30, 2019 4.520 4.620 4.310 4.410 135,900 -0.10(-2.22%)
Aug 29, 2019 4.470 4.640 4.470 4.510 113,450 +0.10(+2.27%)
Aug 28, 2019 4.390 4.565 4.330 4.410 218,585 +0.00(+0.00%)
Aug 27, 2019 4.730 4.740 4.400 4.410 150,936 -0.26(-5.57%)
Aug 26, 2019 4.790 4.790 4.530 4.670 62,026 -0.04(-0.85%)
Aug 23, 2019 4.950 5.120 4.640 4.710 121,000 -0.27(-5.42%)
Aug 22, 2019 5.140 5.140 4.980 4.980 33,163 -0.13(-2.54%)
Aug 21, 2019 5.050 5.220 4.995 5.110 56,402 +0.01(+0.20%)
Aug 20, 2019 4.970 5.120 4.940 5.100 43,759 +0.10(+2.00%)
Aug 19, 2019 4.980 5.130 4.850 5.000 71,789 +0.14(+2.88%)
Aug 16, 2019 4.950 5.050 4.750 4.860 236,100 -0.04(-0.82%)
Aug 15, 2019 5.310 5.380 4.835 4.900 192,693 -0.40(-7.55%)
Aug 14, 2019 5.300 5.430 5.190 5.300 101,339 -0.10(-1.85%)
Aug 13, 2019 5.180 5.420 5.130 5.400 58,966 +0.19(+3.65%)
Aug 12, 2019 5.170 5.250 5.050 5.210 70,372 +0.00(+0.00%)
Aug 09, 2019 5.370 5.460 5.150 5.210 224,500 -0.19(-3.52%)
Aug 08, 2019 6.000 6.000 5.204 5.400 194,796 -0.04(-0.74%)
Aug 07, 2019 5.270 5.460 5.230 5.440 94,487 +0.14(+2.64%)
Aug 06, 2019 5.180 5.320 5.050 5.300 439,509 +0.14(+2.71%)
Aug 05, 2019 5.340 5.400 5.010 5.160 133,301 -0.28(-5.15%)
Aug 02, 2019 5.460 5.510 5.340 5.440 111,400 -0.05(-0.91%)
Aug 01, 2019 5.470 5.620 5.420 5.490 233,114 +0.01(+0.18%)
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%)
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.