Aldeyra Therapeu (NQ: ALDX )

8.900 USD -0.120 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.320 3.439 3.120 3.150 346,531 -0.16(-4.83%)
Apr 29, 2020 3.080 3.540 3.056 3.310 401,883 +0.28(+9.24%)
Apr 28, 2020 2.720 3.110 2.680 3.030 349,653 +0.35(+13.06%)
Apr 27, 2020 2.650 2.710 2.580 2.680 264,709 +0.10(+3.88%)
Apr 24, 2020 2.670 2.760 2.580 2.580 151,300 -0.09(-3.37%)
Apr 23, 2020 2.600 2.790 2.570 2.670 148,563 +0.01(+0.38%)
Apr 22, 2020 2.650 2.720 2.500 2.660 216,504 +0.12(+4.72%)
Apr 21, 2020 2.750 2.774 2.500 2.540 289,807 -0.22(-7.97%)
Apr 20, 2020 3.050 3.050 2.750 2.760 199,419 -0.15(-5.15%)
Apr 17, 2020 3.130 3.160 2.810 2.910 273,000 -0.22(-7.03%)
Apr 16, 2020 3.060 3.240 2.880 3.130 363,741 +0.08(+2.62%)
Apr 15, 2020 3.320 3.330 2.840 3.050 451,114 -0.12(-3.79%)
Apr 14, 2020 2.900 3.250 2.650 3.170 1,302,845 +0.69(+27.82%)
Apr 13, 2020 2.420 2.630 2.281 2.480 197,984 +0.12(+5.08%)
Apr 09, 2020 2.310 2.560 2.260 2.360 249,300 +0.12(+5.36%)
Apr 08, 2020 2.220 2.350 2.150 2.240 201,970 +0.12(+5.66%)
Apr 07, 2020 2.440 2.440 2.100 2.120 306,596 -0.20(-8.62%)
Apr 06, 2020 2.060 2.380 2.060 2.320 259,596 +0.35(+17.77%)
Apr 03, 2020 2.020 2.150 1.940 1.970 136,400 -0.07(-3.43%)
Apr 02, 2020 2.100 2.180 2.005 2.040 190,619 -0.08(-3.77%)
Apr 01, 2020 2.310 2.360 2.090 2.120 186,552 -0.35(-14.17%)
Mar 31, 2020 2.400 2.570 2.330 2.470 153,165 +0.03(+1.23%)
Mar 30, 2020 2.500 2.576 2.310 2.440 198,315 -0.10(-3.94%)
Mar 27, 2020 2.090 2.630 2.090 2.540 243,600 +0.21(+9.01%)
Mar 26, 2020 2.030 2.350 1.930 2.330 378,064 +0.35(+17.68%)
Mar 25, 2020 2.300 2.440 1.940 1.980 307,516 -0.33(-14.29%)
Mar 24, 2020 2.250 2.400 1.960 2.310 397,586 +0.43(+22.87%)
Mar 23, 2020 1.960 2.015 1.810 1.880 219,899 -0.02(-1.05%)
Mar 20, 2020 2.190 2.402 1.840 1.900 361,500 -0.21(-9.95%)
Mar 19, 2020 1.710 2.210 1.650 2.110 256,343 +0.40(+23.39%)
Mar 18, 2020 2.050 2.280 1.680 1.710 325,592 -0.31(-15.35%)
Mar 17, 2020 1.610 2.140 1.480 2.020 601,525 +0.40(+24.69%)
Mar 16, 2020 2.750 2.800 1.590 1.620 621,352 -0.89(-35.46%)
Mar 13, 2020 2.620 3.480 2.380 2.510 353,700 +0.09(+3.72%)
Mar 12, 2020 2.500 2.750 2.410 2.420 311,123 -0.37(-13.26%)
Mar 11, 2020 3.000 3.011 2.620 2.790 439,081 -0.24(-7.92%)
Mar 10, 2020 3.100 3.170 2.820 3.030 238,592 +0.05(+1.68%)
Mar 09, 2020 3.190 3.405 2.950 2.980 287,170 -0.54(-15.34%)
Mar 06, 2020 3.500 3.640 3.380 3.520 220,600 -0.05(-1.40%)
Mar 05, 2020 3.720 3.790 3.535 3.570 262,146 -0.20(-5.31%)
Mar 04, 2020 3.740 3.845 3.710 3.770 301,041 +0.14(+3.86%)
Mar 03, 2020 3.800 3.870 3.580 3.630 154,102 -0.15(-3.97%)
Mar 02, 2020 3.800 3.850 3.600 3.780 339,624 -0.02(-0.53%)
Feb 28, 2020 3.750 3.810 3.630 3.800 389,700 -0.05(-1.30%)
Feb 27, 2020 4.040 4.220 3.790 3.850 401,892 -0.28(-6.78%)
Feb 26, 2020 4.500 4.590 4.050 4.130 470,636 -0.37(-8.22%)
Feb 25, 2020 4.840 4.897 4.400 4.500 341,656 -0.34(-7.02%)
Feb 24, 2020 5.100 5.117 4.820 4.840 462,598 -0.21(-4.16%)
Feb 21, 2020 5.070 5.100 5.030 5.050 119,700 -0.01(-0.20%)
Feb 20, 2020 5.170 5.230 5.050 5.060 161,472 -0.12(-2.32%)
Feb 19, 2020 5.180 5.240 5.080 5.180 121,494 +0.01(+0.19%)
Feb 18, 2020 5.060 5.190 5.059 5.170 79,924 +0.05(+0.98%)
Feb 14, 2020 5.180 5.200 5.021 5.120 104,300 -0.05(-0.97%)
Feb 13, 2020 5.290 5.370 5.150 5.170 78,249 -0.15(-2.82%)
Feb 12, 2020 5.330 5.450 5.310 5.320 94,442 +0.00(+0.00%)
Feb 11, 2020 5.370 5.445 5.240 5.320 99,921 -0.00(-0.09%)
Feb 10, 2020 5.310 5.420 5.260 5.325 81,864 -0.00(-0.09%)
Feb 07, 2020 5.500 5.500 5.250 5.330 75,400 -0.20(-3.62%)
Feb 06, 2020 5.640 5.660 5.460 5.530 47,900 -0.08(-1.43%)
Feb 05, 2020 5.560 5.702 5.500 5.610 73,654 +0.09(+1.63%)
Feb 04, 2020 5.440 5.600 5.370 5.520 94,178 +0.16(+2.99%)
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.