Aldeyra Therapeu (NQ: ALDX )

6.890 USD -0.440 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.100 7.620 6.620 7.220 6,939 +0.16(+2.27%)
Aug 28, 2015 6.460 7.438 6.460 7.060 20,228 +0.44(+6.65%)
Aug 27, 2015 6.940 7.265 6.600 6.620 12,644 -0.31(-4.54%)
Aug 26, 2015 7.115 7.115 6.160 6.935 10,710 +0.17(+2.59%)
Aug 25, 2015 7.070 7.400 6.610 6.760 27,248 -0.24(-3.43%)
Aug 24, 2015 7.000 7.414 7.000 7.000 19,477 -0.41(-5.53%)
Aug 21, 2015 7.450 7.770 7.190 7.410 10,845 -0.18(-2.37%)
Aug 20, 2015 7.881 7.881 7.398 7.590 13,133 -0.12(-1.56%)
Aug 19, 2015 7.820 8.297 7.700 7.710 11,052 -0.00(-0.00%)
Aug 18, 2015 7.970 8.480 7.700 7.710 19,438 -0.18(-2.28%)
Aug 17, 2015 7.810 8.420 7.810 7.890 16,939 -0.17(-2.11%)
Aug 14, 2015 7.990 8.168 7.110 8.060 29,785 +0.07(+0.88%)
Aug 13, 2015 7.770 8.030 7.770 7.990 30,215 +0.30(+3.90%)
Aug 12, 2015 8.320 8.700 7.630 7.690 62,939 -0.65(-7.79%)
Aug 11, 2015 8.030 8.770 8.010 8.340 29,372 +0.22(+2.71%)
Aug 10, 2015 8.200 9.220 8.120 8.120 31,243 -0.16(-1.93%)
Aug 07, 2015 8.300 8.790 8.030 8.280 12,938 +0.14(+1.72%)
Aug 06, 2015 8.310 8.730 8.090 8.140 12,701 -0.03(-0.37%)
Aug 05, 2015 8.500 8.500 8.010 8.170 18,517 +0.13(+1.62%)
Aug 04, 2015 8.350 8.930 7.980 8.040 28,536 -0.43(-5.08%)
Aug 03, 2015 8.890 9.000 8.130 8.470 11,583 -0.42(-4.72%)
Jul 31, 2015 9.130 9.400 8.890 8.890 99,156 -0.27(-2.95%)
Jul 30, 2015 9.010 9.200 8.975 9.160 11,384 +0.03(+0.33%)
Jul 29, 2015 8.880 9.240 8.860 9.130 64,661 +0.12(+1.33%)
Jul 28, 2015 9.200 9.260 9.010 9.010 16,173 -0.04(-0.44%)
Jul 27, 2015 9.670 9.670 8.770 9.050 35,540 -0.63(-6.51%)
Jul 24, 2015 10.02 10.02 9.660 9.680 12,998 -0.51(-5.00%)
Jul 23, 2015 10.63 10.90 10.06 10.19 25,720 -0.44(-4.14%)
Jul 22, 2015 10.25 10.76 10.14 10.63 41,969 +0.38(+3.71%)
Jul 21, 2015 9.690 10.25 9.620 10.25 110,357 +0.56(+5.78%)
Jul 20, 2015 9.050 9.810 8.990 9.690 76,308 +0.70(+7.79%)
Jul 17, 2015 8.400 9.000 8.400 8.990 58,152 +0.60(+7.15%)
Jul 16, 2015 8.445 8.445 8.200 8.390 23,476 +0.06(+0.72%)
Jul 15, 2015 8.291 8.400 8.140 8.330 24,793 +0.02(+0.24%)
Jul 14, 2015 8.020 8.350 8.020 8.310 9,534 +0.02(+0.24%)
Jul 13, 2015 8.090 8.300 8.000 8.290 28,177 +0.14(+1.72%)
Jul 10, 2015 8.010 8.310 7.930 8.150 16,262 +0.14(+1.75%)
Jul 09, 2015 7.960 8.500 7.810 8.010 15,215 +0.08(+1.01%)
Jul 08, 2015 8.490 8.490 7.910 7.930 32,811 -0.55(-6.49%)
Jul 07, 2015 8.340 8.490 8.311 8.480 24,824 +0.11(+1.31%)
Jul 06, 2015 8.430 8.500 8.320 8.370 16,814 -0.13(-1.53%)
Jul 02, 2015 8.340 8.500 8.500 8.500 50,300 +0.19(+2.29%)
Jul 01, 2015 8.340 8.950 8.120 8.310 51,130 +0.55(+7.09%)
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%)
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.