Aldeyra Therapeu (NQ: ALDX )

8.340 USD -0.370 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.30 12.30 11.80 12.10 25,055 +0.26(+2.20%)
Jan 29, 2015 12.00 12.19 11.53 11.84 38,099 +0.25(+2.16%)
Jan 28, 2015 11.62 13.50 10.79 11.59 110,416 +0.62(+5.65%)
Jan 27, 2015 9.810 11.90 9.810 10.97 78,961 +1.11(+11.26%)
Jan 26, 2015 9.440 11.00 9.100 9.860 42,526 +1.00(+11.29%)
Jan 23, 2015 9.580 9.580 8.800 8.860 4,816 -0.74(-7.71%)
Jan 22, 2015 9.400 9.750 8.550 9.600 44,992 +0.17(+1.80%)
Jan 21, 2015 10.68 10.68 9.400 9.430 35,035 -1.22(-11.46%)
Jan 20, 2015 10.10 11.92 9.950 10.65 75,930 +0.48(+4.72%)
Jan 16, 2015 7.520 10.70 7.520 10.17 86,872 +2.27(+28.78%)
Jan 15, 2015 7.900 7.950 7.880 7.897 32,545 +0.04(+0.47%)
Jan 14, 2015 7.850 8.080 7.610 7.860 221,387 -0.01(-0.13%)
Jan 13, 2015 7.750 7.900 7.310 7.870 14,592 +0.05(+0.64%)
Jan 12, 2015 7.480 7.880 7.480 7.820 5,555 +0.34(+4.55%)
Jan 09, 2015 7.340 7.610 7.000 7.480 28,868 -0.16(-2.09%)
Jan 08, 2015 7.431 7.790 7.431 7.640 7,963 +0.16(+2.14%)
Jan 07, 2015 7.760 7.830 7.470 7.480 4,417 -0.35(-4.47%)
Jan 06, 2015 7.560 7.870 7.350 7.830 11,419 +0.22(+2.89%)
Jan 05, 2015 7.400 7.860 7.330 7.610 10,972 +0.31(+4.25%)
Jan 02, 2015 7.650 7.650 6.900 7.300 23,048 +0.08(+1.11%)
Dec 31, 2014 7.080 7.220 7.220 7.220 23,600 +0.21(+3.00%)
Dec 30, 2014 6.900 7.490 6.790 7.010 9,908 -0.09(-1.27%)
Dec 29, 2014 7.090 7.340 6.970 7.100 11,839 +0.45(+6.77%)
Dec 26, 2014 7.890 7.900 6.530 6.650 37,307 -0.87(-11.57%)
Dec 24, 2014 7.570 7.520 7.520 7.520 16,200 +0.20(+2.73%)
Dec 23, 2014 7.900 7.900 7.240 7.320 18,157 -0.51(-6.51%)
Dec 22, 2014 7.860 7.900 7.290 7.830 5,629 +0.39(+5.24%)
Dec 19, 2014 7.290 7.900 7.290 7.440 3,723 -0.02(-0.27%)
Dec 18, 2014 7.000 7.900 6.900 7.460 12,728 +0.72(+10.68%)
Dec 17, 2014 7.270 7.730 6.720 6.740 8,020 -0.31(-4.40%)
Dec 16, 2014 7.590 7.590 7.020 7.050 9,380 -0.55(-7.24%)
Dec 15, 2014 7.700 7.700 7.501 7.600 2,860 -0.20(-2.56%)
Dec 12, 2014 8.380 8.930 7.695 7.800 70,812 -0.10(-1.27%)
Dec 11, 2014 7.900 7.900 7.750 7.900 6,531 +0.05(+0.64%)
Dec 10, 2014 7.850 7.950 7.800 7.850 7,707 +0.14(+1.82%)
Dec 09, 2014 7.800 7.900 7.710 7.710 4,187 -0.09(-1.15%)
Dec 08, 2014 7.340 7.900 7.250 7.800 46,337 +0.61(+8.48%)
Dec 05, 2014 7.500 7.510 7.180 7.190 3,350 -0.20(-2.71%)
Dec 04, 2014 7.340 7.590 7.330 7.390 3,606 -0.16(-2.12%)
Dec 03, 2014 7.640 7.640 7.320 7.550 4,415 +0.29(+3.99%)
Dec 02, 2014 7.150 7.260 7.150 7.260 3,000 -0.08(-1.09%)
Dec 01, 2014 7.080 7.450 7.030 7.340 12,260 +0.12(+1.66%)
Nov 28, 2014 7.130 7.350 7.050 7.220 1,995 -0.13(-1.77%)
Nov 25, 2014 7.200 7.350 7.350 7.350 2,700 -0.16(-2.13%)
Nov 24, 2014 7.430 7.570 7.040 7.510 1,610 -0.02(-0.27%)
Nov 21, 2014 7.114 7.540 7.114 7.530 3,385 +0.28(+3.86%)
Nov 20, 2014 7.570 7.670 7.030 7.250 6,961 -0.08(-1.09%)
Nov 19, 2014 7.200 7.440 7.140 7.330 2,178 +0.11(+1.52%)
Nov 18, 2014 7.460 7.710 7.080 7.220 6,919 -0.43(-5.62%)
Nov 17, 2014 7.600 7.770 7.474 7.650 6,848 +0.18(+2.41%)
Nov 14, 2014 7.760 7.790 7.140 7.470 4,450 -0.44(-5.56%)
Nov 13, 2014 7.860 7.910 7.860 7.910 351 +0.39(+5.18%)
Nov 12, 2014 7.650 7.910 7.300 7.520 11,796 +0.01(+0.13%)
Nov 11, 2014 7.699 7.950 7.340 7.510 56,593 -0.40(-5.06%)
Nov 10, 2014 7.040 7.920 7.018 7.910 35,265 +0.79(+11.10%)
Nov 07, 2014 7.730 7.730 6.850 7.120 45,115 -0.60(-7.77%)
Nov 06, 2014 7.150 7.770 6.810 7.720 8,860 +0.34(+4.61%)
Nov 05, 2014 7.900 7.930 7.300 7.380 16,771 -0.51(-6.46%)
Nov 04, 2014 6.750 7.990 6.750 7.890 25,983 +1.18(+17.59%)
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.