Aldeyra Therapeu (NQ: ALDX )

9.020 USD -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 10.15 10.25 10.01 10.01 3,790 -0.17(-1.67%)
Mar 31, 2015 10.16 10.38 10.15 10.18 1,953 +0.06(+0.59%)
Mar 30, 2015 10.83 10.93 10.01 10.12 13,697 -0.63(-5.86%)
Mar 27, 2015 10.67 10.94 10.43 10.75 3,511 +0.34(+3.27%)
Mar 26, 2015 10.60 10.85 10.00 10.41 22,909 -0.23(-2.17%)
Mar 25, 2015 10.75 10.75 10.55 10.64 1,670 +0.03(+0.30%)
Mar 24, 2015 10.90 10.90 10.60 10.61 4,451 -0.01(-0.09%)
Mar 23, 2015 10.96 10.97 10.50 10.62 7,193 -0.18(-1.67%)
Mar 20, 2015 10.63 11.17 10.63 10.80 5,977 +0.20(+1.89%)
Mar 19, 2015 11.29 11.30 10.60 10.60 11,742 -0.62(-5.53%)
Mar 18, 2015 10.51 11.25 10.51 11.22 2,948 +0.11(+0.99%)
Mar 17, 2015 10.25 11.24 10.25 11.11 3,694 -0.35(-3.05%)
Mar 16, 2015 11.45 11.70 10.44 11.46 6,654 +1.05(+10.09%)
Mar 13, 2015 10.40 10.41 10.38 10.41 494 -0.18(-1.70%)
Mar 12, 2015 10.43 10.84 10.35 10.59 2,315 -0.03(-0.28%)
Mar 11, 2015 10.80 10.80 10.38 10.62 1,935 +0.15(+1.43%)
Mar 10, 2015 10.33 10.98 10.33 10.47 9,283 +0.46(+4.60%)
Mar 09, 2015 10.56 10.99 9.620 10.01 8,192 -0.51(-4.85%)
Mar 06, 2015 10.50 10.99 10.50 10.52 4,087 +0.02(+0.19%)
Mar 05, 2015 11.00 11.00 10.50 10.50 3,483 +0.11(+1.06%)
Mar 04, 2015 10.60 10.81 10.36 10.39 8,436 -0.21(-1.98%)
Mar 03, 2015 10.62 10.62 10.62 10.60 9,510 +0.02(+0.19%)
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.