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
)
6.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 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%)
Jan 03, 2017
5.350
5.485
4.659
5.100
8,034
-0.25(-4.67%)
Dec 30, 2016
5.350
5.350
5.350
0
+0.55(+11.46%)
Dec 29, 2016
4.900
4.929
4.800
4.800
5,851
-0.20(-4.00%)
Dec 28, 2016
4.850
5.000
4.817
5.000
7,411
+0.20(+4.17%)
Dec 27, 2016
4.800
4.900
4.800
4.800
5,235
-0.05(-1.03%)
Dec 23, 2016
4.850
4.850
4.850
0
+0.15(+3.19%)
Dec 22, 2016
4.920
4.920
4.700
4.700
9,648
-0.06(-1.36%)
Dec 21, 2016
4.700
4.900
4.650
4.765
31,644
+0.11(+2.47%)
Dec 20, 2016
4.720
4.769
4.450
4.650
49,163
+0.00(+0.00%)
Dec 19, 2016
4.795
4.800
4.650
4.650
7,545
+0.00(+0.00%)
Dec 16, 2016
4.845
4.845
4.650
4.650
16,358
-0.15(-3.12%)
Dec 15, 2016
4.850
4.860
4.700
4.800
11,421
-0.10(-2.04%)
Dec 14, 2016
4.950
5.000
4.800
4.900
6,060
-0.05(-1.01%)
Dec 13, 2016
4.800
5.018
4.800
4.950
20,499
+0.25(+5.32%)
Dec 12, 2016
4.850
4.850
4.700
4.700
8,441
-0.10(-2.08%)
Dec 09, 2016
4.950
5.000
4.800
4.800
23,326
-0.20(-4.00%)
Dec 08, 2016
5.150
5.251
5.000
5.000
30,788
-0.20(-3.85%)
Dec 07, 2016
5.400
5.550
5.100
5.200
19,141
-0.25(-4.59%)
Dec 06, 2016
5.350
5.550
5.200
5.450
9,950
+0.15(+2.83%)
Dec 05, 2016
5.250
5.600
5.250
5.300
13,377
+0.00(+0.00%)
Dec 02, 2016
5.100
5.600
5.050
5.300
20,997
+0.25(+4.95%)
Dec 01, 2016
5.200
5.875
5.050
5.050
42,286
-0.10(-1.94%)
Nov 30, 2016
5.550
6.000
5.150
5.150
50,904
-0.30(-5.50%)
Nov 29, 2016
5.650
5.850
5.450
5.450
41,572
-0.10(-1.80%)
Nov 28, 2016
5.850
5.950
5.550
5.550
71,817
-0.35(-5.93%)
Nov 25, 2016
5.900
6.100
5.850
5.900
16,464
-0.05(-0.84%)
Nov 23, 2016
5.950
5.950
5.950
0
+0.05(+0.85%)
Nov 22, 2016
6.450
6.650
5.900
5.900
125,334
-0.40(-6.35%)
Nov 21, 2016
6.100
6.900
5.900
6.300
93,432
+0.20(+3.28%)
Nov 18, 2016
5.850
6.500
5.850
6.100
12,446
+0.35(+6.09%)
Nov 17, 2016
6.300
6.700
5.510
5.750
20,983
-0.60(-9.45%)
Nov 16, 2016
6.567
6.700
6.350
6.350
35,332
-0.15(-2.31%)
Nov 15, 2016
6.800
6.800
6.350
6.500
13,433
-0.35(-5.11%)
Nov 14, 2016
6.450
6.859
6.355
6.850
19,645
+0.52(+8.30%)
Nov 11, 2016
6.345
6.350
6.100
6.325
28,632
-0.02(-0.39%)
Nov 10, 2016
6.350
6.350
5.700
6.350
11,954
+0.15(+2.42%)
Nov 09, 2016
6.200
6.445
6.050
6.200
23,821
+0.05(+0.81%)
Nov 08, 2016
6.050
6.250
5.600
6.150
27,245
+0.20(+3.36%)
Nov 07, 2016
5.400
6.000
5.400
5.950
39,357
+0.65(+12.26%)
Nov 04, 2016
5.200
5.500
5.200
5.300
13,129
+0.10(+1.92%)
Nov 03, 2016
5.200
5.390
5.110
5.200
11,320
-0.10(-1.89%)
Nov 02, 2016
5.400
5.450
5.300
5.300
6,871
-0.10(-1.85%)
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
.