Aldeyra Therapeu (NQ: ALDX )

8.140 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.880 6.950 6.250 6.430 1,418,300 -0.44(-6.40%)
Jul 30, 2020 6.120 6.930 6.100 6.870 843,852 +0.54(+8.53%)
Jul 29, 2020 6.550 6.680 6.090 6.330 1,189,899 -0.17(-2.62%)
Jul 28, 2020 6.710 6.950 6.480 6.500 800,600 -0.27(-3.99%)
Jul 27, 2020 7.090 7.100 6.320 6.770 1,457,316 -0.21(-3.01%)
Jul 24, 2020 6.490 7.150 6.300 6.980 2,065,100 +0.65(+10.27%)
Jul 23, 2020 6.520 6.600 6.010 6.330 955,052 -0.16(-2.47%)
Jul 22, 2020 6.080 6.770 6.080 6.490 962,825 +0.39(+6.39%)
Jul 21, 2020 6.660 6.750 6.090 6.100 1,856,679 -0.43(-6.58%)
Jul 20, 2020 6.700 6.850 6.150 6.530 990,753 -0.15(-2.25%)
Jul 17, 2020 6.610 7.000 6.450 6.680 1,748,300 +0.26(+4.05%)
Jul 16, 2020 5.720 6.520 5.660 6.420 1,649,900 +0.59(+10.12%)
Jul 15, 2020 5.700 5.890 5.460 5.830 1,206,848 +0.13(+2.28%)
Jul 14, 2020 5.150 6.050 5.020 5.700 4,709,057 +1.00(+21.28%)
Jul 13, 2020 5.110 5.320 4.680 4.700 1,517,352 -0.12(-2.49%)
Jul 10, 2020 5.070 5.550 4.790 4.820 2,181,900 -0.38(-7.31%)
Jul 09, 2020 4.360 5.450 4.360 5.200 9,569,939 +0.84(+19.27%)
Jul 08, 2020 4.360 4.380 4.200 4.360 533,929 +0.03(+0.69%)
Jul 07, 2020 4.600 4.600 4.210 4.330 1,877,446 +0.33(+8.25%)
Jul 06, 2020 4.170 4.230 3.960 4.000 676,548 -0.17(-4.08%)
Jul 02, 2020 4.280 4.340 4.080 4.170 783,000 +0.00(+0.00%)
Jul 01, 2020 4.200 4.240 4.060 4.170 450,825 +0.00(+0.00%)
Jun 30, 2020 4.300 4.330 4.040 4.170 468,723 +0.00(+0.00%)
Jun 29, 2020 4.580 4.630 4.120 4.170 974,133 -0.13(-3.02%)
Jun 26, 2020 4.190 4.560 4.100 4.300 3,871,200 +0.11(+2.63%)
Jun 25, 2020 4.150 4.200 3.960 4.190 1,672,086 +0.05(+1.21%)
Jun 24, 2020 4.340 4.390 3.950 4.140 835,957 -0.19(-4.39%)
Jun 23, 2020 4.300 4.390 4.210 4.330 846,369 +0.12(+2.85%)
Jun 22, 2020 4.520 4.630 4.120 4.210 1,508,935 -0.31(-6.86%)
Jun 19, 2020 4.670 4.725 4.490 4.520 622,700 -0.08(-1.74%)
Jun 18, 2020 4.670 4.740 4.575 4.600 422,084 -0.10(-2.13%)
Jun 17, 2020 4.870 4.900 4.660 4.700 324,336 -0.11(-2.29%)
Jun 16, 2020 4.930 4.970 4.590 4.810 852,225 +0.07(+1.48%)
Jun 15, 2020 4.390 4.750 4.210 4.740 712,528 +0.22(+4.87%)
Jun 12, 2020 4.610 4.720 4.330 4.520 487,700 +0.20(+4.63%)
Jun 11, 2020 4.660 4.730 4.300 4.320 1,005,108 -0.52(-10.74%)
Jun 10, 2020 4.980 5.000 4.780 4.840 572,181 -0.18(-3.59%)
Jun 09, 2020 4.830 5.080 4.730 5.020 1,031,754 +0.10(+2.03%)
Jun 08, 2020 4.850 4.950 4.610 4.920 1,354,646 +0.09(+1.86%)
Jun 05, 2020 4.980 4.990 4.790 4.830 1,589,100 +0.19(+4.09%)
Jun 04, 2020 5.100 5.240 4.620 4.640 2,330,169 +0.00(+0.00%)
Jun 03, 2020 5.000 5.120 4.590 4.640 1,348,501 -0.34(-6.83%)
Jun 02, 2020 5.130 5.240 4.900 4.980 1,054,563 -0.07(-1.39%)
Jun 01, 2020 5.000 5.270 4.710 5.050 1,543,485 +0.13(+2.64%)
May 29, 2020 4.750 5.215 4.720 4.920 1,918,800 +0.20(+4.24%)
May 28, 2020 4.300 4.960 4.230 4.720 2,221,052 +0.53(+12.65%)
May 27, 2020 4.110 4.350 3.780 4.190 1,448,634 +0.08(+1.95%)
May 26, 2020 4.400 4.500 4.050 4.110 818,947 -0.16(-3.75%)
May 22, 2020 4.130 4.320 4.000 4.270 675,300 +0.03(+0.71%)
May 21, 2020 4.760 4.780 4.060 4.240 2,276,526 -0.13(-2.97%)
May 20, 2020 4.610 4.950 4.150 4.370 5,833,731 +0.53(+13.80%)
May 19, 2020 4.400 4.400 3.800 3.840 1,152,695 -0.36(-8.57%)
May 18, 2020 4.830 5.020 4.120 4.200 1,509,690 -0.30(-6.67%)
May 15, 2020 3.810 4.780 3.740 4.500 1,677,800 +0.75(+20.00%)
May 14, 2020 3.650 3.900 3.560 3.750 837,756 +0.20(+5.63%)
May 13, 2020 3.410 3.880 3.410 3.550 976,380 +0.20(+5.97%)
May 12, 2020 3.500 3.980 3.340 3.350 2,173,488 +0.39(+13.18%)
May 11, 2020 2.850 3.070 2.800 2.960 422,312 +0.11(+3.86%)
May 08, 2020 2.800 2.939 2.730 2.850 284,000 +0.02(+0.71%)
May 07, 2020 3.020 3.030 2.760 2.830 280,907 -0.10(-3.41%)
May 06, 2020 3.000 3.050 2.905 2.930 142,242 -0.03(-1.01%)
May 05, 2020 3.100 3.200 2.960 2.960 276,339 +0.06(+2.07%)
May 04, 2020 2.600 2.910 2.600 2.900 145,305 +0.11(+3.94%)
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.