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 (%)
Dec 31, 2014 7.080 7.220 7.220 7.220 23,600 +0.21(+3.00%)
Dec 30, 2014 6.900 7.490 6.790 7.010 9,908 -0.09(-1.27%)
Dec 29, 2014 7.090 7.340 6.970 7.100 11,839 +0.45(+6.77%)
Dec 26, 2014 7.890 7.900 6.530 6.650 37,307 -0.87(-11.57%)
Dec 24, 2014 7.570 7.520 7.520 7.520 16,200 +0.20(+2.73%)
Dec 23, 2014 7.900 7.900 7.240 7.320 18,157 -0.51(-6.51%)
Dec 22, 2014 7.860 7.900 7.290 7.830 5,629 +0.39(+5.24%)
Dec 19, 2014 7.290 7.900 7.290 7.440 3,723 -0.02(-0.27%)
Dec 18, 2014 7.000 7.900 6.900 7.460 12,728 +0.72(+10.68%)
Dec 17, 2014 7.270 7.730 6.720 6.740 8,020 -0.31(-4.40%)
Dec 16, 2014 7.590 7.590 7.020 7.050 9,380 -0.55(-7.24%)
Dec 15, 2014 7.700 7.700 7.501 7.600 2,860 -0.20(-2.56%)
Dec 12, 2014 8.380 8.930 7.695 7.800 70,812 -0.10(-1.27%)
Dec 11, 2014 7.900 7.900 7.750 7.900 6,531 +0.05(+0.64%)
Dec 10, 2014 7.850 7.950 7.800 7.850 7,707 +0.14(+1.82%)
Dec 09, 2014 7.800 7.900 7.710 7.710 4,187 -0.09(-1.15%)
Dec 08, 2014 7.340 7.900 7.250 7.800 46,337 +0.61(+8.48%)
Dec 05, 2014 7.500 7.510 7.180 7.190 3,350 -0.20(-2.71%)
Dec 04, 2014 7.340 7.590 7.330 7.390 3,606 -0.16(-2.12%)
Dec 03, 2014 7.640 7.640 7.320 7.550 4,415 +0.29(+3.99%)
Dec 02, 2014 7.150 7.260 7.150 7.260 3,000 -0.08(-1.09%)
Dec 01, 2014 7.080 7.450 7.030 7.340 12,260 +0.12(+1.66%)
Nov 28, 2014 7.130 7.350 7.050 7.220 1,995 -0.13(-1.77%)
Nov 25, 2014 7.200 7.350 7.350 7.350 2,700 -0.16(-2.13%)
Nov 24, 2014 7.430 7.570 7.040 7.510 1,610 -0.02(-0.27%)
Nov 21, 2014 7.114 7.540 7.114 7.530 3,385 +0.28(+3.86%)
Nov 20, 2014 7.570 7.670 7.030 7.250 6,961 -0.08(-1.09%)
Nov 19, 2014 7.200 7.440 7.140 7.330 2,178 +0.11(+1.52%)
Nov 18, 2014 7.460 7.710 7.080 7.220 6,919 -0.43(-5.62%)
Nov 17, 2014 7.600 7.770 7.474 7.650 6,848 +0.18(+2.41%)
Nov 14, 2014 7.760 7.790 7.140 7.470 4,450 -0.44(-5.56%)
Nov 13, 2014 7.860 7.910 7.860 7.910 351 +0.39(+5.18%)
Nov 12, 2014 7.650 7.910 7.300 7.520 11,796 +0.01(+0.13%)
Nov 11, 2014 7.699 7.950 7.340 7.510 56,593 -0.40(-5.06%)
Nov 10, 2014 7.040 7.920 7.018 7.910 35,265 +0.79(+11.10%)
Nov 07, 2014 7.730 7.730 6.850 7.120 45,115 -0.60(-7.77%)
Nov 06, 2014 7.150 7.770 6.810 7.720 8,860 +0.34(+4.61%)
Nov 05, 2014 7.900 7.930 7.300 7.380 16,771 -0.51(-6.46%)
Nov 04, 2014 6.750 7.990 6.750 7.890 25,983 +1.18(+17.59%)
Nov 03, 2014 6.650 6.900 6.100 6.710 33,342 -0.19(-2.75%)
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%)
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.