Aldeyra Therapeu (NQ: ALDX )

7.680 USD -0.240 (-3.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.050 4.200 4.050 4.150 23,516 -0.10(-2.35%)
Aug 30, 2017 4.250 4.300 4.250 4.250 9,965 -0.05(-1.16%)
Aug 29, 2017 4.100 4.300 4.100 4.300 11,243 +0.10(+2.38%)
Aug 28, 2017 4.150 4.340 4.150 4.200 37,756 +0.00(+0.00%)
Aug 25, 2017 4.100 4.250 4.100 4.200 19,851 +0.03(+0.60%)
Aug 24, 2017 4.100 4.200 4.050 4.175 11,475 +0.08(+1.83%)
Aug 23, 2017 4.060 4.150 4.050 4.100 9,554 -0.05(-1.20%)
Aug 22, 2017 4.000 4.150 4.000 4.150 13,129 +0.25(+6.41%)
Aug 21, 2017 4.250 4.250 3.900 3.900 34,751 -0.35(-8.24%)
Aug 18, 2017 4.250 4.250 4.200 4.250 7,783 -0.05(-1.16%)
Aug 17, 2017 4.300 4.350 4.200 4.300 5,449 +0.05(+1.18%)
Aug 16, 2017 4.250 4.350 4.000 4.250 18,793 +0.10(+2.41%)
Aug 15, 2017 4.250 4.250 4.100 4.150 17,319 -0.15(-3.49%)
Aug 14, 2017 4.400 4.400 4.275 4.300 17,869 -0.10(-2.27%)
Aug 11, 2017 4.500 4.500 4.150 4.400 9,278 -0.05(-1.12%)
Aug 10, 2017 4.350 4.450 4.200 4.450 23,607 +0.10(+2.30%)
Aug 09, 2017 4.450 4.500 4.264 4.350 7,893 -0.10(-2.25%)
Aug 08, 2017 4.700 4.750 4.317 4.450 41,183 -0.25(-5.32%)
Aug 07, 2017 4.250 4.700 4.250 4.700 28,775 +0.30(+6.82%)
Aug 04, 2017 4.400 4.550 4.350 4.400 16,346 +0.00(+0.00%)
Aug 03, 2017 4.550 4.600 4.350 4.400 23,354 -0.25(-5.38%)
Aug 02, 2017 4.650 4.700 4.495 4.650 21,155 -0.05(-1.06%)
Aug 01, 2017 4.800 4.800 4.400 4.700 74,816 -0.05(-1.05%)
Jul 31, 2017 4.850 4.950 4.650 4.750 17,781 -0.15(-3.06%)
Jul 28, 2017 4.800 4.950 4.700 4.900 26,575 +0.15(+3.16%)
Jul 27, 2017 5.000 5.100 4.700 4.750 74,834 -0.20(-4.04%)
Jul 26, 2017 4.600 5.050 4.600 4.950 78,847 +0.30(+6.45%)
Jul 25, 2017 4.750 4.800 4.650 4.650 19,756 -0.05(-1.06%)
Jul 24, 2017 4.750 4.850 4.600 4.700 46,962 -0.05(-1.05%)
Jul 21, 2017 4.850 4.850 4.600 4.750 21,592 -0.03(-0.64%)
Jul 20, 2017 4.875 4.610 4.780 16,269 -0.09(-1.94%)
Jul 19, 2017 4.850 4.979 4.700 4.875 46,909 +0.12(+2.63%)
Jul 18, 2017 5.000 5.000 4.700 4.750 15,022 -0.10(-2.06%)
Jul 17, 2017 4.900 5.100 4.750 4.850 31,415 -0.10(-2.02%)
Jul 14, 2017 5.050 5.100 4.900 4.950 21,061 -0.05(-1.00%)
Jul 13, 2017 4.800 5.100 4.800 5.000 17,983 +0.10(+2.04%)
Jul 12, 2017 4.900 5.000 4.900 4.900 17,570 +0.05(+1.03%)
Jul 11, 2017 4.850 4.950 4.750 4.850 41,017 -0.05(-1.02%)
Jul 10, 2017 5.000 5.100 4.700 4.900 49,185 +0.00(+0.00%)
Jul 07, 2017 4.850 4.900 4.700 4.900 66,311 +0.20(+4.26%)
Jul 06, 2017 4.850 4.850 4.700 4.700 36,047 +0.00(+0.00%)
Jul 05, 2017 4.700 4.800 4.700 4.700 16,798 +0.00(+0.00%)
Jul 03, 2017 4.650 4.750 4.550 4.700 7,706 +0.05(+1.08%)
Jun 30, 2017 4.550 4.700 4.500 4.650 311,302 +0.10(+2.20%)
Jun 29, 2017 4.500 4.650 4.465 4.550 8,173 +0.05(+1.11%)
Jun 28, 2017 4.500 4.650 4.450 4.500 32,359 +0.05(+1.12%)
Jun 27, 2017 4.500 4.600 4.350 4.450 35,392 +0.00(+0.00%)
Jun 26, 2017 4.350 4.650 4.305 4.450 69,838 +0.05(+1.14%)
Jun 23, 2017 4.319 4.400 4.200 4.400 11,041 +0.15(+3.53%)
Jun 22, 2017 4.200 4.350 4.200 4.250 24,314 +0.05(+1.19%)
Jun 21, 2017 4.300 4.300 4.150 4.200 74,053 -0.05(-1.18%)
Jun 20, 2017 4.500 4.500 4.250 4.250 45,754 -0.20(-4.49%)
Jun 19, 2017 4.450 4.550 4.350 4.450 95,816 +0.15(+3.49%)
Jun 16, 2017 4.100 4.450 4.100 4.300 79,648 +0.15(+3.61%)
Jun 15, 2017 4.600 4.650 4.000 4.150 132,209 -0.50(-10.75%)
Jun 14, 2017 4.250 4.655 4.175 4.650 460,901 -0.45(-8.82%)
Jun 13, 2017 5.100 5.250 5.050 5.100 54,496 +0.05(+0.99%)
Jun 12, 2017 5.100 5.350 5.025 5.050 60,640 +0.00(+0.00%)
Jun 09, 2017 5.150 5.150 4.950 5.050 163,510 -0.10(-1.94%)
Jun 08, 2017 5.300 5.400 5.150 5.150 115,263 -0.10(-1.90%)
Jun 07, 2017 5.250 5.400 5.150 5.250 139,029 +0.00(+0.00%)
Jun 06, 2017 5.250 5.350 5.125 5.250 68,170 +0.05(+0.96%)
Jun 05, 2017 5.250 5.250 4.850 5.200 99,232 -0.25(-4.59%)
Jun 02, 2017 5.300 5.475 5.250 5.450 198,460 +0.15(+2.83%)
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.