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 (%)
Jan 29, 2021 11.30 11.60 10.83 11.20 610,400 +0.03(+0.27%)
Jan 28, 2021 11.27 12.06 11.13 11.17 677,257 +0.07(+0.63%)
Jan 27, 2021 11.41 11.56 10.81 11.10 919,445 -0.61(-5.21%)
Jan 26, 2021 12.12 12.37 11.62 11.71 759,459 -0.38(-3.14%)
Jan 25, 2021 12.31 12.57 11.37 12.09 863,464 -0.20(-1.63%)
Jan 22, 2021 12.36 12.48 11.91 12.29 1,233,000 +0.50(+4.24%)
Jan 21, 2021 13.11 13.11 11.75 11.79 1,258,654 -0.50(-4.07%)
Jan 20, 2021 13.28 13.47 11.71 12.29 2,280,813 -0.93(-7.03%)
Jan 19, 2021 14.62 14.62 12.92 13.22 2,136,524 -0.15(-1.12%)
Jan 15, 2021 12.35 13.60 12.31 13.37 3,351,100 +1.18(+9.68%)
Jan 14, 2021 11.14 12.40 10.62 12.19 6,362,823 +2.02(+19.86%)
Jan 13, 2021 10.80 10.97 10.03 10.17 929,236 -0.63(-5.83%)
Jan 12, 2021 11.64 12.75 10.65 10.80 2,175,003 +0.56(+5.47%)
Jan 11, 2021 10.30 10.46 9.360 10.24 1,463,320 -0.07(-0.68%)
Jan 08, 2021 8.600 10.45 8.600 10.31 3,459,100 +1.84(+21.72%)
Jan 07, 2021 7.320 8.540 7.050 8.470 3,961,083 +1.77(+26.42%)
Jan 06, 2021 6.820 6.900 6.590 6.700 399,688 -0.16(-2.33%)
Jan 05, 2021 6.610 6.890 6.470 6.860 455,971 +0.33(+5.05%)
Jan 04, 2021 6.890 7.040 6.500 6.530 551,027 -0.33(-4.81%)
Dec 31, 2020 6.860 6.860 6.860 498,710 +0.01(+0.15%)
Dec 30, 2020 6.840 7.010 6.720 6.850 498,710 -0.02(-0.29%)
Dec 29, 2020 6.980 7.088 6.760 6.870 611,784 -0.13(-1.86%)
Dec 28, 2020 7.200 7.260 6.930 7.000 719,062 -0.27(-3.71%)
Dec 24, 2020 7.440 7.443 7.140 7.270 211,200 -0.16(-2.15%)
Dec 23, 2020 7.610 7.720 7.390 7.430 374,189 -0.08(-1.07%)
Dec 22, 2020 8.130 8.200 7.440 7.510 707,190 -0.62(-7.63%)
Dec 21, 2020 7.570 8.250 7.440 8.130 865,981 +0.60(+7.97%)
Dec 18, 2020 7.590 7.750 7.350 7.530 627,800 +0.00(+0.00%)
Dec 17, 2020 7.500 7.620 7.230 7.530 726,737 +0.24(+3.29%)
Dec 16, 2020 7.190 7.500 6.870 7.290 888,851 +0.40(+5.81%)
Dec 15, 2020 6.860 7.120 6.820 6.890 404,786 +0.07(+1.03%)
Dec 14, 2020 7.090 7.340 6.790 6.820 319,915 -0.15(-2.15%)
Dec 11, 2020 7.300 7.330 6.755 6.970 611,800 -0.29(-3.99%)
Dec 10, 2020 7.100 7.320 7.000 7.260 243,512 +0.15(+2.11%)
Dec 09, 2020 7.250 7.290 6.810 7.110 276,311 -0.15(-2.07%)
Dec 08, 2020 7.140 7.430 7.030 7.260 289,977 +0.16(+2.25%)
Dec 07, 2020 7.250 7.300 6.950 7.100 265,832 -0.08(-1.11%)
Dec 04, 2020 7.130 7.410 7.110 7.180 246,700 +0.02(+0.28%)
Dec 03, 2020 6.680 7.180 6.670 7.160 465,116 +0.47(+7.03%)
Dec 02, 2020 6.750 6.880 6.600 6.690 412,848 -0.02(-0.30%)
Dec 01, 2020 7.160 7.170 6.690 6.710 363,692 -0.32(-4.55%)
Nov 30, 2020 7.030 7.180 6.850 7.030 440,463 +0.09(+1.30%)
Nov 27, 2020 6.780 7.092 6.735 6.940 201,900 +0.20(+2.97%)
Nov 25, 2020 6.700 6.900 6.650 6.740 365,100 +0.04(+0.60%)
Nov 24, 2020 6.690 6.850 6.690 6.700 356,423 +0.01(+0.15%)
Nov 23, 2020 6.800 6.900 6.680 6.690 268,431 -0.07(-1.04%)
Nov 20, 2020 6.760 7.020 6.700 6.760 248,900 +0.00(+0.00%)
Nov 19, 2020 6.610 6.840 6.545 6.760 314,890 +0.15(+2.27%)
Nov 18, 2020 6.700 6.800 6.590 6.610 306,313 -0.09(-1.34%)
Nov 17, 2020 6.660 6.800 6.600 6.700 267,528 +0.09(+1.36%)
Nov 16, 2020 6.770 6.780 6.600 6.610 237,479 -0.11(-1.64%)
Nov 13, 2020 6.870 6.980 6.720 6.720 183,300 -0.12(-1.75%)
Nov 12, 2020 6.700 7.040 6.700 6.840 467,293 +0.15(+2.24%)
Nov 11, 2020 6.710 6.780 6.500 6.690 230,723 +0.01(+0.15%)
Nov 10, 2020 6.700 6.820 6.540 6.680 239,541 +0.02(+0.30%)
Nov 09, 2020 6.780 6.930 6.560 6.660 313,357 -0.02(-0.30%)
Nov 06, 2020 6.900 6.980 6.610 6.680 378,600 -0.27(-3.88%)
Nov 05, 2020 6.890 7.120 6.680 6.950 589,079 +0.16(+2.36%)
Nov 04, 2020 6.710 6.920 6.580 6.790 360,097 +0.14(+2.11%)
Nov 03, 2020 6.520 6.840 6.360 6.650 537,502 +0.12(+1.84%)
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.