Aldeyra Therapeu (NQ: ALDX )

6.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.670 7.990 7.550 7.760 9,449 -0.15(-1.90%)
Jun 29, 2015 7.670 8.000 7.090 7.910 128,998 +0.16(+2.06%)
Jun 26, 2015 7.630 8.000 7.630 7.750 3,363 -0.34(-4.20%)
Jun 25, 2015 8.020 8.210 7.660 8.090 8,436 +0.10(+1.25%)
Jun 24, 2015 7.423 8.020 7.423 7.990 5,400 +0.01(+0.13%)
Jun 23, 2015 8.350 8.815 7.500 7.980 28,214 -0.46(-5.45%)
Jun 22, 2015 8.610 8.610 8.080 8.440 13,849 -0.16(-1.86%)
Jun 19, 2015 8.500 8.600 7.930 8.600 16,533 +0.22(+2.63%)
Jun 18, 2015 8.850 8.899 8.110 8.380 39,081 -0.22(-2.56%)
Jun 17, 2015 8.820 9.000 8.320 8.600 72,118 +0.05(+0.58%)
Jun 16, 2015 8.397 8.750 8.270 8.550 43,881 +0.31(+3.70%)
Jun 15, 2015 8.048 8.460 8.010 8.245 34,918 +0.07(+0.92%)
Jun 12, 2015 8.260 8.490 8.040 8.170 21,485 -0.13(-1.57%)
Jun 11, 2015 7.700 8.950 7.700 8.300 71,500 +0.68(+8.92%)
Jun 10, 2015 7.500 7.740 7.480 7.620 16,468 -0.12(-1.55%)
Jun 09, 2015 7.900 7.900 7.440 7.740 10,331 -0.12(-1.53%)
Jun 08, 2015 7.600 7.870 7.590 7.860 23,074 +0.14(+1.81%)
Jun 05, 2015 7.640 7.950 7.640 7.720 5,103 +0.05(+0.65%)
Jun 04, 2015 7.720 7.900 7.630 7.670 35,092 -0.18(-2.29%)
Jun 03, 2015 7.670 8.100 7.650 7.850 34,646 +0.25(+3.29%)
Jun 02, 2015 7.325 7.680 7.270 7.600 29,923 +0.03(+0.40%)
Jun 01, 2015 7.620 7.620 7.500 7.570 15,086 +0.12(+1.61%)
May 29, 2015 7.455 7.490 7.110 7.450 18,014 -0.04(-0.53%)
May 28, 2015 7.530 7.730 7.350 7.490 27,209 +0.02(+0.27%)
May 27, 2015 7.050 7.670 7.050 7.470 91,790 +0.60(+8.73%)
May 26, 2015 7.070 7.170 6.640 6.870 18,582 -0.26(-3.65%)
May 22, 2015 7.220 7.130 7.130 7.130 37,400 -0.09(-1.25%)
May 21, 2015 7.200 7.350 7.150 7.220 5,434 -0.07(-0.96%)
May 20, 2015 7.200 7.290 7.190 7.290 1,153 -0.02(-0.27%)
May 19, 2015 7.290 7.380 7.135 7.310 73,314 +0.02(+0.27%)
May 18, 2015 7.140 7.320 7.140 7.290 38,456 +0.27(+3.85%)
May 15, 2015 7.390 7.400 7.020 7.020 11,549 -0.41(-5.52%)
May 14, 2015 7.540 7.540 7.250 7.430 27,340 -0.06(-0.80%)
May 13, 2015 7.410 7.590 7.170 7.490 128,166 -0.02(-0.27%)
May 12, 2015 7.400 7.510 7.400 7.510 33,984 +0.01(+0.13%)
May 11, 2015 7.620 7.620 7.300 7.500 70,270 -0.05(-0.66%)
May 08, 2015 7.440 7.740 7.150 7.550 505,622 -0.71(-8.60%)
May 07, 2015 8.040 8.470 8.040 8.260 8,566 -0.09(-1.08%)
May 06, 2015 9.000 9.000 7.860 8.350 9,061 -0.69(-7.63%)
May 05, 2015 9.250 9.250 8.900 9.040 1,619 -0.23(-2.48%)
May 04, 2015 9.740 9.740 9.270 9.270 1,450 -0.06(-0.64%)
May 01, 2015 9.450 9.450 9.330 9.330 3,512 -0.11(-1.20%)
Apr 30, 2015 9.500 9.500 9.443 9.443 1,021 +0.12(+1.32%)
Apr 29, 2015 9.637 9.867 9.320 9.320 4,933 -0.21(-2.20%)
Apr 28, 2015 9.980 9.980 9.530 9.530 500 -0.02(-0.21%)
Apr 27, 2015 9.450 9.550 9.450 9.550 1,394 -0.01(-0.10%)
Apr 24, 2015 9.570 9.800 9.430 9.560 5,974 -0.18(-1.85%)
Apr 23, 2015 9.250 9.990 9.250 9.740 6,501 +0.44(+4.73%)
Apr 22, 2015 10.54 10.87 9.150 9.300 22,377 -1.45(-13.49%)
Apr 21, 2015 11.19 11.19 10.72 10.75 5,080 +0.03(+0.28%)
Apr 20, 2015 11.00 11.79 10.71 10.72 16,113 -0.25(-2.28%)
Apr 17, 2015 10.45 11.00 10.45 10.97 3,852 +0.38(+3.59%)
Apr 16, 2015 10.61 10.61 10.31 10.59 3,931 +0.10(+0.95%)
Apr 15, 2015 10.41 10.49 10.40 10.49 15,394 +0.04(+0.38%)
Apr 14, 2015 10.25 10.45 10.25 10.45 18,295 +0.33(+3.26%)
Apr 13, 2015 10.63 10.63 10.12 10.12 18,109 -0.17(-1.62%)
Apr 10, 2015 10.27 10.30 10.20 10.29 3,555 +0.04(+0.35%)
Apr 09, 2015 10.28 10.28 10.17 10.25 8,031 +0.13(+1.28%)
Apr 08, 2015 10.10 10.59 10.10 10.12 18,278 -0.49(-4.62%)
Apr 07, 2015 10.34 10.65 10.17 10.61 5,019 -0.03(-0.28%)
Apr 06, 2015 10.00 10.64 10.00 10.64 14,215 +0.49(+4.83%)
Apr 02, 2015 10.02 10.15 10.15 10.15 19,900 +0.14(+1.40%)
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.