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 (%)
Dec 31, 2018 8.050 8.490 7.970 8.300 139,200 +0.30(+3.75%)
Dec 28, 2018 7.880 8.240 7.645 8.000 140,800 +0.13(+1.65%)
Dec 27, 2018 7.860 8.087 7.582 7.870 154,123 -0.15(-1.87%)
Dec 26, 2018 7.530 8.110 7.530 8.020 193,663 +0.54(+7.22%)
Dec 24, 2018 7.250 7.750 7.180 7.480 160,900 +0.22(+3.03%)
Dec 21, 2018 7.810 7.860 7.150 7.260 709,300 -0.57(-7.28%)
Dec 20, 2018 8.250 8.250 7.550 7.830 265,190 -0.41(-4.98%)
Dec 19, 2018 8.600 8.810 8.080 8.240 294,488 -0.33(-3.85%)
Dec 18, 2018 8.880 8.960 8.420 8.570 193,099 -0.25(-2.83%)
Dec 17, 2018 9.350 9.410 8.770 8.820 577,744 -0.64(-6.77%)
Dec 14, 2018 9.430 9.560 9.250 9.460 137,500 -0.03(-0.32%)
Dec 13, 2018 9.730 9.911 9.470 9.490 87,435 -0.25(-2.57%)
Dec 12, 2018 9.610 9.880 9.540 9.740 148,990 +0.25(+2.63%)
Dec 11, 2018 9.480 9.800 9.195 9.490 159,293 +0.16(+1.71%)
Dec 10, 2018 9.430 9.430 8.900 9.330 237,409 +0.10(+1.08%)
Dec 07, 2018 9.780 9.880 9.160 9.230 254,600 -0.62(-6.29%)
Dec 06, 2018 10.10 10.30 9.630 9.850 283,667 -0.19(-1.89%)
Dec 04, 2018 9.560 10.26 9.560 10.04 499,500 +0.78(+8.42%)
Dec 03, 2018 9.180 9.290 9.014 9.260 117,874 +0.29(+3.23%)
Nov 30, 2018 8.660 9.000 8.650 8.970 97,700 +0.24(+2.75%)
Nov 29, 2018 8.930 9.040 8.620 8.730 147,482 -0.27(-3.00%)
Nov 28, 2018 8.740 9.170 8.725 9.000 110,749 +0.26(+2.97%)
Nov 27, 2018 9.040 9.380 8.610 8.740 111,285 -0.41(-4.48%)
Nov 26, 2018 8.840 9.180 8.650 9.150 182,785 +0.43(+4.93%)
Nov 23, 2018 8.420 8.860 8.360 8.720 72,000 +0.22(+2.59%)
Nov 21, 2018 8.500 8.500 8.500 0 +0.05(+0.59%)
Nov 20, 2018 8.760 9.200 8.430 8.450 401,577 -0.52(-5.80%)
Nov 19, 2018 8.750 9.120 8.540 8.970 293,740 +0.16(+1.82%)
Nov 16, 2018 8.610 9.090 8.450 8.810 432,200 +0.04(+0.46%)
Nov 15, 2018 8.840 9.310 8.740 8.770 236,355 -0.16(-1.79%)
Nov 14, 2018 9.570 10.75 8.400 8.930 523,526 -1.16(-11.50%)
Nov 13, 2018 10.31 10.49 9.930 10.09 157,592 -0.16(-1.56%)
Nov 12, 2018 10.56 10.56 10.02 10.25 157,608 -0.31(-2.94%)
Nov 09, 2018 10.86 10.86 10.42 10.56 67,500 -0.44(-4.00%)
Nov 08, 2018 11.05 11.20 10.85 11.00 111,628 -0.05(-0.45%)
Nov 07, 2018 10.44 11.08 10.43 11.05 176,978 +0.63(+6.05%)
Nov 06, 2018 10.72 10.77 10.17 10.42 116,904 -0.31(-2.89%)
Nov 05, 2018 10.90 10.95 10.60 10.73 65,515 -0.27(-2.45%)
Nov 02, 2018 10.93 11.35 10.51 11.00 93,700 +0.10(+0.92%)
Nov 01, 2018 10.77 11.33 10.76 10.90 175,862 +0.13(+1.21%)
Oct 31, 2018 10.85 11.05 10.54 10.77 203,380 +0.12(+1.13%)
Oct 30, 2018 10.40 10.79 10.17 10.65 268,312 +0.22(+2.11%)
Oct 29, 2018 10.78 11.02 10.28 10.43 247,979 -0.26(-2.43%)
Oct 26, 2018 10.75 10.96 10.54 10.69 239,200 -0.28(-2.55%)
Oct 25, 2018 11.09 11.35 10.65 10.97 270,016 +0.00(+0.00%)
Oct 24, 2018 11.94 12.15 10.95 10.97 174,248 -0.94(-7.89%)
Oct 23, 2018 11.58 12.38 11.30 11.91 168,919 +0.08(+0.68%)
Oct 22, 2018 11.92 12.29 11.39 11.83 170,632 -0.09(-0.76%)
Oct 19, 2018 12.44 12.64 11.90 11.92 252,000 -0.50(-4.03%)
Oct 18, 2018 12.91 13.15 12.01 12.42 165,311 -0.51(-3.94%)
Oct 17, 2018 12.87 13.03 12.55 12.93 160,912 +0.00(+0.00%)
Oct 16, 2018 12.44 13.32 12.19 12.93 247,720 +0.53(+4.27%)
Oct 15, 2018 12.43 12.54 11.80 12.40 246,797 -0.09(-0.72%)
Oct 12, 2018 12.04 12.89 12.04 12.49 853,600 +0.64(+5.40%)
Oct 11, 2018 12.05 12.05 11.51 11.85 398,711 -0.30(-2.47%)
Oct 10, 2018 12.69 12.90 11.83 12.15 379,487 -0.60(-4.71%)
Oct 09, 2018 12.66 13.00 12.52 12.75 153,062 -0.05(-0.39%)
Oct 08, 2018 12.58 13.26 12.43 12.80 353,628 +0.05(+0.39%)
Oct 05, 2018 12.63 13.29 12.28 12.75 428,500 +0.20(+1.59%)
Oct 04, 2018 12.94 13.13 12.10 12.55 599,557 -0.49(-3.76%)
Oct 03, 2018 13.29 13.50 12.86 13.04 549,713 -0.25(-1.88%)
Oct 02, 2018 12.93 13.69 12.75 13.29 690,583 +0.24(+1.84%)
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.