Aldeyra Therapeu (NQ: ALDX )

8.810 USD +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.610 6.780 6.780 6.780 13,800 +0.15(+2.26%)
Dec 30, 2015 6.900 6.900 6.550 6.630 7,323 +0.09(+1.43%)
Dec 29, 2015 6.865 6.967 6.510 6.536 7,611 -0.21(-3.16%)
Dec 28, 2015 6.930 6.930 6.560 6.750 2,371 +0.24(+3.69%)
Dec 23, 2015 6.750 6.510 6.510 6.510 3,900 +0.05(+0.77%)
Dec 22, 2015 6.592 6.660 6.380 6.460 8,933 -0.58(-8.24%)
Dec 21, 2015 6.540 7.040 6.360 7.040 4,518 +0.29(+4.30%)
Dec 18, 2015 7.050 7.050 6.750 6.750 6,699 -0.18(-2.60%)
Dec 17, 2015 7.100 7.540 6.930 6.930 12,899 -0.05(-0.72%)
Dec 16, 2015 6.750 6.980 6.750 6.980 387 +0.15(+2.21%)
Dec 15, 2015 6.550 6.829 6.540 6.829 4,108 +0.33(+5.06%)
Dec 14, 2015 6.510 6.850 6.390 6.500 4,502 -0.02(-0.31%)
Dec 11, 2015 5.960 6.780 5.960 6.520 8,026 +0.03(+0.45%)
Dec 10, 2015 6.840 6.840 6.030 6.491 41,660 -0.51(-7.26%)
Dec 09, 2015 6.854 6.999 6.850 6.999 6,862 +0.03(+0.42%)
Dec 08, 2015 7.250 7.286 6.800 6.970 20,138 -0.30(-4.13%)
Dec 07, 2015 7.400 7.400 7.250 7.270 2,458 -0.07(-0.95%)
Dec 04, 2015 7.170 7.450 7.170 7.340 4,778 +0.14(+1.94%)
Dec 03, 2015 7.490 7.490 7.200 7.200 3,870 -0.29(-3.87%)
Dec 02, 2015 7.630 7.700 7.210 7.490 14,519 +0.11(+1.56%)
Dec 01, 2015 7.300 7.460 7.300 7.375 4,793 +0.09(+1.30%)
Nov 30, 2015 7.100 7.500 7.100 7.280 21,996 +0.26(+3.72%)
Nov 27, 2015 7.010 7.150 7.010 7.019 8,019 -0.02(-0.22%)
Nov 25, 2015 6.860 7.035 7.035 7.035 2,000 +0.13(+1.89%)
Nov 24, 2015 6.960 7.140 6.905 6.905 853 -0.08(-1.08%)
Nov 23, 2015 7.060 7.190 6.810 6.980 6,849 -0.13(-1.83%)
Nov 20, 2015 7.040 7.190 6.700 7.110 8,727 -0.02(-0.29%)
Nov 19, 2015 7.090 7.390 7.090 7.131 6,585 -0.02(-0.27%)
Nov 18, 2015 7.230 7.500 7.120 7.150 41,801 -0.02(-0.28%)
Nov 17, 2015 7.360 7.360 7.170 7.170 1,236 -0.18(-2.45%)
Nov 16, 2015 7.280 7.350 7.160 7.350 3,098 +0.10(+1.38%)
Nov 13, 2015 7.245 7.310 7.040 7.250 3,316 -0.01(-0.14%)
Nov 12, 2015 7.320 7.500 7.060 7.260 8,418 -0.23(-3.07%)
Nov 11, 2015 7.390 7.490 7.320 7.490 7,439 +0.13(+1.76%)
Nov 10, 2015 7.250 7.490 7.070 7.360 10,406 +0.06(+0.82%)
Nov 09, 2015 7.410 7.540 7.170 7.300 6,624 -0.18(-2.41%)
Nov 06, 2015 7.200 7.480 7.000 7.480 8,669 +0.17(+2.33%)
Nov 05, 2015 7.300 7.410 7.300 7.310 7,481 -0.05(-0.61%)
Nov 04, 2015 7.320 7.500 7.090 7.355 5,139 -0.02(-0.34%)
Nov 03, 2015 7.220 7.627 6.750 7.380 16,635 +0.16(+2.22%)
Nov 02, 2015 6.850 7.685 6.700 7.220 27,254 +0.34(+4.94%)
Oct 30, 2015 7.200 7.220 6.730 6.880 5,441 -0.06(-0.86%)
Oct 29, 2015 7.030 7.375 6.680 6.940 23,320 -0.05(-0.72%)
Oct 28, 2015 6.500 7.449 5.720 6.990 92,548 +0.47(+7.21%)
Oct 27, 2015 6.380 6.750 6.380 6.520 14,403 +0.09(+1.40%)
Oct 26, 2015 6.130 6.600 5.861 6.430 61,428 +0.17(+2.72%)
Oct 23, 2015 6.400 6.720 5.770 6.260 18,470 -0.24(-3.69%)
Oct 22, 2015 6.440 6.740 5.670 6.500 42,845 +0.00(+0.00%)
Oct 21, 2015 6.390 6.550 5.670 6.500 85,873 +0.10(+1.56%)
Oct 20, 2015 6.410 6.750 5.720 6.400 29,195 +0.07(+1.11%)
Oct 19, 2015 6.320 6.759 5.960 6.330 151,315 -0.03(-0.47%)
Oct 16, 2015 6.410 6.770 5.810 6.360 13,297 -0.11(-1.70%)
Oct 15, 2015 6.000 6.599 5.710 6.470 31,363 +0.27(+4.36%)
Oct 14, 2015 6.080 6.315 5.620 6.200 17,731 +0.26(+4.38%)
Oct 13, 2015 5.200 6.120 4.840 5.940 89,466 +0.60(+11.24%)
Oct 12, 2015 5.380 5.840 5.050 5.340 21,561 -0.04(-0.74%)
Oct 09, 2015 5.370 6.112 5.370 5.380 33,968 +0.23(+4.38%)
Oct 08, 2015 5.520 6.010 5.150 5.154 55,487 -0.11(-2.02%)
Oct 07, 2015 5.509 5.840 5.260 5.260 39,713 -0.24(-4.36%)
Oct 06, 2015 5.830 5.830 5.430 5.500 6,805 -0.25(-4.35%)
Oct 05, 2015 5.980 6.180 5.400 5.750 8,054 -0.03(-0.52%)
Oct 02, 2015 5.320 5.860 5.320 5.780 11,395 +0.15(+2.66%)
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.