Aldeyra Therapeu (NQ: ALDX )

9.570 USD +0.730 (+8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.16 10.38 10.15 10.18 1,953 +0.06(+0.59%)
Mar 30, 2015 10.83 10.93 10.01 10.12 13,697 -0.63(-5.86%)
Mar 27, 2015 10.67 10.94 10.43 10.75 3,511 +0.34(+3.27%)
Mar 26, 2015 10.60 10.85 10.00 10.41 22,909 -0.23(-2.17%)
Mar 25, 2015 10.75 10.75 10.55 10.64 1,670 +0.03(+0.30%)
Mar 24, 2015 10.90 10.90 10.60 10.61 4,451 -0.01(-0.09%)
Mar 23, 2015 10.96 10.97 10.50 10.62 7,193 -0.18(-1.67%)
Mar 20, 2015 10.63 11.17 10.63 10.80 5,977 +0.20(+1.89%)
Mar 19, 2015 11.29 11.30 10.60 10.60 11,742 -0.62(-5.53%)
Mar 18, 2015 10.51 11.25 10.51 11.22 2,948 +0.11(+0.99%)
Mar 17, 2015 10.25 11.24 10.25 11.11 3,694 -0.35(-3.05%)
Mar 16, 2015 11.45 11.70 10.44 11.46 6,654 +1.05(+10.09%)
Mar 13, 2015 10.40 10.41 10.38 10.41 494 -0.18(-1.70%)
Mar 12, 2015 10.43 10.84 10.35 10.59 2,315 -0.03(-0.28%)
Mar 11, 2015 10.80 10.80 10.38 10.62 1,935 +0.15(+1.43%)
Mar 10, 2015 10.33 10.98 10.33 10.47 9,283 +0.46(+4.60%)
Mar 09, 2015 10.56 10.99 9.620 10.01 8,192 -0.51(-4.85%)
Mar 06, 2015 10.50 10.99 10.50 10.52 4,087 +0.02(+0.19%)
Mar 05, 2015 11.00 11.00 10.50 10.50 3,483 +0.11(+1.06%)
Mar 04, 2015 10.60 10.81 10.36 10.39 8,436 -0.21(-1.98%)
Mar 03, 2015 10.62 10.62 10.62 10.60 9,510 +0.02(+0.19%)
Mar 02, 2015 10.50 11.25 10.47 10.58 11,096 +0.38(+3.73%)
Feb 27, 2015 10.25 10.26 10.00 10.20 11,590 -0.07(-0.68%)
Feb 26, 2015 10.03 10.27 9.830 10.27 6,566 +0.02(+0.20%)
Feb 25, 2015 9.900 10.27 9.900 10.25 5,038 +0.40(+4.06%)
Feb 24, 2015 10.25 10.50 9.620 9.850 16,450 -0.46(-4.46%)
Feb 23, 2015 10.62 10.70 9.710 10.31 17,070 -0.19(-1.81%)
Feb 20, 2015 12.07 12.28 10.35 10.50 51,336 -1.33(-11.24%)
Feb 19, 2015 11.45 12.16 11.40 11.83 23,627 +0.78(+7.06%)
Feb 18, 2015 11.19 11.30 10.70 11.05 6,092 -0.09(-0.81%)
Feb 17, 2015 10.94 11.19 10.94 11.14 7,788 +0.13(+1.18%)
Feb 13, 2015 11.50 11.01 11.01 11.01 2,500 -0.25(-2.22%)
Feb 12, 2015 11.01 11.84 10.98 11.26 9,544 +0.27(+2.46%)
Feb 11, 2015 11.15 12.07 10.95 10.99 8,247 -0.26(-2.31%)
Feb 10, 2015 11.15 12.26 11.15 11.25 14,917 +0.10(+0.90%)
Feb 09, 2015 10.96 11.99 10.91 11.15 12,813 -0.48(-4.13%)
Feb 06, 2015 11.50 12.10 11.45 11.63 23,795 +0.28(+2.47%)
Feb 05, 2015 11.12 11.49 11.12 11.35 9,639 +0.26(+2.34%)
Feb 04, 2015 10.66 11.24 10.62 11.09 10,695 +0.41(+3.84%)
Feb 03, 2015 11.50 11.97 10.66 10.68 28,364 -0.82(-7.13%)
Feb 02, 2015 12.30 12.30 11.50 11.50 15,112 -0.60(-4.96%)
Jan 30, 2015 12.30 12.30 11.80 12.10 25,055 +0.26(+2.20%)
Jan 29, 2015 12.00 12.19 11.53 11.84 38,099 +0.25(+2.16%)
Jan 28, 2015 11.62 13.50 10.79 11.59 110,416 +0.62(+5.65%)
Jan 27, 2015 9.810 11.90 9.810 10.97 78,961 +1.11(+11.26%)
Jan 26, 2015 9.440 11.00 9.100 9.860 42,526 +1.00(+11.29%)
Jan 23, 2015 9.580 9.580 8.800 8.860 4,816 -0.74(-7.71%)
Jan 22, 2015 9.400 9.750 8.550 9.600 44,992 +0.17(+1.80%)
Jan 21, 2015 10.68 10.68 9.400 9.430 35,035 -1.22(-11.46%)
Jan 20, 2015 10.10 11.92 9.950 10.65 75,930 +0.48(+4.72%)
Jan 16, 2015 7.520 10.70 7.520 10.17 86,872 +2.27(+28.78%)
Jan 15, 2015 7.900 7.950 7.880 7.897 32,545 +0.04(+0.47%)
Jan 14, 2015 7.850 8.080 7.610 7.860 221,387 -0.01(-0.13%)
Jan 13, 2015 7.750 7.900 7.310 7.870 14,592 +0.05(+0.64%)
Jan 12, 2015 7.480 7.880 7.480 7.820 5,555 +0.34(+4.55%)
Jan 09, 2015 7.340 7.610 7.000 7.480 28,868 -0.16(-2.09%)
Jan 08, 2015 7.431 7.790 7.431 7.640 7,963 +0.16(+2.14%)
Jan 07, 2015 7.760 7.830 7.470 7.480 4,417 -0.35(-4.47%)
Jan 06, 2015 7.560 7.870 7.350 7.830 11,419 +0.22(+2.89%)
Jan 05, 2015 7.400 7.860 7.330 7.610 10,972 +0.31(+4.25%)
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.