Aldeyra Therapeu (NQ: ALDX )

12.48 USD +0.43 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.