Aldeyra Therapeu (NQ: ALDX )

6.970 USD -0.360 (-4.91%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.150 9.580 9.140 9.490 382,030 +0.36(+3.94%)
Aug 30, 2021 9.110 9.160 8.810 9.130 390,454 +0.09(+1.00%)
Aug 27, 2021 8.830 9.240 8.795 9.040 413,508 +0.22(+2.49%)
Aug 26, 2021 9.000 9.115 8.770 8.820 248,039 -0.24(-2.65%)
Aug 25, 2021 8.800 9.240 8.730 9.060 433,638 +0.24(+2.72%)
Aug 24, 2021 8.980 9.079 8.660 8.820 257,059 -0.16(-1.78%)
Aug 23, 2021 8.370 9.030 8.370 8.980 658,097 +0.68(+8.19%)
Aug 20, 2021 8.110 8.500 8.020 8.300 1,071,714 +0.12(+1.47%)
Aug 19, 2021 8.570 8.660 8.170 8.180 640,637 -0.47(-5.43%)
Aug 18, 2021 8.720 8.930 8.546 8.650 314,007 -0.10(-1.14%)
Aug 17, 2021 8.600 8.810 8.420 8.750 580,748 -0.01(-0.11%)
Aug 16, 2021 9.280 9.280 8.730 8.760 724,681 -0.53(-5.71%)
Aug 13, 2021 9.610 9.640 9.240 9.290 416,801 -0.31(-3.23%)
Aug 12, 2021 9.350 9.650 9.240 9.600 555,153 +0.13(+1.37%)
Aug 11, 2021 9.600 9.600 9.330 9.470 377,476 -0.11(-1.15%)
Aug 10, 2021 9.850 10.02 9.480 9.580 360,343 -0.19(-1.94%)
Aug 09, 2021 9.780 10.19 9.730 9.770 365,124 -0.05(-0.51%)
Aug 06, 2021 9.670 9.850 9.240 9.820 523,826 +0.25(+2.61%)
Aug 05, 2021 8.840 9.580 8.620 9.570 625,937 +0.73(+8.26%)
Aug 04, 2021 8.890 9.120 8.760 8.840 616,335 -0.11(-1.23%)
Aug 03, 2021 8.980 9.020 8.650 8.950 753,505 -0.07(-0.78%)
Aug 02, 2021 8.810 9.180 8.800 9.020 454,071 +0.12(+1.35%)
Jul 30, 2021 9.010 9.100 8.780 8.900 300,904 -0.12(-1.33%)
Jul 29, 2021 9.270 9.420 9.010 9.020 312,415 -0.17(-1.85%)
Jul 28, 2021 8.810 9.300 8.710 9.190 377,864 +0.38(+4.31%)
Jul 27, 2021 8.600 9.090 8.480 8.810 555,677 +0.18(+2.09%)
Jul 26, 2021 9.010 9.100 8.610 8.630 594,303 -0.44(-4.85%)
Jul 23, 2021 9.270 9.270 8.910 9.070 435,648 -0.11(-1.20%)
Jul 22, 2021 9.330 9.470 9.110 9.180 451,054 -0.25(-2.65%)
Jul 21, 2021 9.210 9.480 9.040 9.430 440,839 +0.16(+1.73%)
Jul 20, 2021 9.550 9.650 8.940 9.270 1,050,026 +0.08(+0.87%)
Jul 19, 2021 8.890 9.730 8.520 9.190 1,011,833 -0.33(-3.47%)
Jul 16, 2021 9.740 9.750 9.350 9.520 487,951 -0.17(-1.75%)
Jul 15, 2021 9.800 9.840 9.300 9.690 923,440 -0.13(-1.32%)
Jul 14, 2021 10.18 10.38 9.770 9.820 1,035,625 -0.25(-2.48%)
Jul 13, 2021 10.19 10.38 10.01 10.07 1,081,438 -0.24(-2.33%)
Jul 12, 2021 10.83 10.90 10.22 10.31 784,388 -0.47(-4.36%)
Jul 09, 2021 10.51 10.85 10.40 10.78 510,362 +0.37(+3.55%)
Jul 08, 2021 10.15 10.45 9.840 10.41 733,745 +0.02(+0.19%)
Jul 07, 2021 10.72 10.75 10.11 10.39 747,268 -0.38(-3.53%)
Jul 06, 2021 11.17 11.24 10.63 10.77 938,289 -0.15(-1.37%)
Jul 02, 2021 11.31 11.33 10.69 10.92 692,428 -0.39(-3.45%)
Jul 01, 2021 11.43 11.45 11.11 11.31 762,809 -0.02(-0.18%)
Jun 30, 2021 11.47 11.53 11.17 11.33 500,923 -0.08(-0.70%)
Jun 29, 2021 11.98 12.01 11.37 11.41 532,737 -0.51(-4.28%)
Jun 28, 2021 11.55 11.96 11.53 11.92 656,464 +0.45(+3.92%)
Jun 25, 2021 11.32 11.71 11.29 11.47 6,824,546 +0.22(+1.96%)
Jun 24, 2021 11.25 11.35 11.13 11.25 995,421 +0.02(+0.18%)
Jun 23, 2021 11.34 11.50 11.18 11.23 1,386,797 -0.08(-0.71%)
Jun 22, 2021 12.12 12.12 11.24 11.31 953,279 -0.61(-5.12%)
Jun 21, 2021 12.10 12.20 11.80 11.92 806,702 +0.00(+0.00%)
Jun 18, 2021 11.83 12.23 11.76 11.92 1,436,655 -0.23(-1.89%)
Jun 17, 2021 11.89 12.29 11.87 12.15 429,678 +0.20(+1.67%)
Jun 16, 2021 11.96 12.11 11.52 11.95 608,294 -0.09(-0.75%)
Jun 15, 2021 12.30 12.38 11.91 12.04 604,132 -0.25(-2.03%)
Jun 14, 2021 12.44 12.54 12.16 12.29 883,495 -0.05(-0.41%)
Jun 11, 2021 12.53 12.73 12.27 12.34 328,150 -0.07(-0.56%)
Jun 10, 2021 12.58 12.78 12.30 12.41 493,195 -0.16(-1.27%)
Jun 09, 2021 13.13 13.18 12.42 12.57 1,253,833 -0.40(-3.08%)
Jun 08, 2021 13.00 13.06 12.66 12.97 735,689 +0.06(+0.46%)
Jun 07, 2021 12.72 13.18 12.63 12.91 1,116,178 +0.27(+2.14%)
Jun 04, 2021 12.59 12.89 12.49 12.64 476,779 +0.15(+1.20%)
Jun 03, 2021 12.50 12.66 12.33 12.49 386,557 -0.05(-0.40%)
Jun 02, 2021 12.25 12.54 12.15 12.54 648,144 +0.30(+2.45%)
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.