Aldeyra Therapeu (NQ: ALDX )

7.320 USD -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.550 6.000 5.150 5.150 50,904 -0.30(-5.50%)
Nov 29, 2016 5.650 5.850 5.450 5.450 41,572 -0.10(-1.80%)
Nov 28, 2016 5.850 5.950 5.550 5.550 71,817 -0.35(-5.93%)
Nov 25, 2016 5.900 6.100 5.850 5.900 16,464 -0.05(-0.84%)
Nov 23, 2016 5.950 5.950 5.950 0 +0.05(+0.85%)
Nov 22, 2016 6.450 6.650 5.900 5.900 125,334 -0.40(-6.35%)
Nov 21, 2016 6.100 6.900 5.900 6.300 93,432 +0.20(+3.28%)
Nov 18, 2016 5.850 6.500 5.850 6.100 12,446 +0.35(+6.09%)
Nov 17, 2016 6.300 6.700 5.510 5.750 20,983 -0.60(-9.45%)
Nov 16, 2016 6.567 6.700 6.350 6.350 35,332 -0.15(-2.31%)
Nov 15, 2016 6.800 6.800 6.350 6.500 13,433 -0.35(-5.11%)
Nov 14, 2016 6.450 6.859 6.355 6.850 19,645 +0.52(+8.30%)
Nov 11, 2016 6.345 6.350 6.100 6.325 28,632 -0.02(-0.39%)
Nov 10, 2016 6.350 6.350 5.700 6.350 11,954 +0.15(+2.42%)
Nov 09, 2016 6.200 6.445 6.050 6.200 23,821 +0.05(+0.81%)
Nov 08, 2016 6.050 6.250 5.600 6.150 27,245 +0.20(+3.36%)
Nov 07, 2016 5.400 6.000 5.400 5.950 39,357 +0.65(+12.26%)
Nov 04, 2016 5.200 5.500 5.200 5.300 13,129 +0.10(+1.92%)
Nov 03, 2016 5.200 5.390 5.110 5.200 11,320 -0.10(-1.89%)
Nov 02, 2016 5.400 5.450 5.300 5.300 6,871 -0.10(-1.85%)
Nov 01, 2016 5.300 5.450 5.250 5.400 17,680 +0.15(+2.86%)
Oct 31, 2016 5.250 5.390 5.000 5.250 15,584 +0.00(+0.00%)
Oct 28, 2016 5.680 5.721 5.150 5.250 82,907 -0.45(-7.89%)
Oct 27, 2016 5.950 6.000 5.550 5.700 58,793 -0.14(-2.40%)
Oct 26, 2016 6.920 6.980 5.780 5.840 72,310 -0.84(-12.57%)
Oct 25, 2016 7.300 7.568 6.600 6.680 86,943 -0.18(-2.62%)
Oct 24, 2016 7.045 7.045 6.660 6.860 76,835 +0.05(+0.73%)
Oct 21, 2016 6.880 6.974 6.540 6.810 14,524 -0.13(-1.87%)
Oct 20, 2016 6.830 7.450 6.710 6.940 35,956 -0.06(-0.93%)
Oct 19, 2016 6.650 7.110 6.430 7.005 56,561 +0.26(+3.93%)
Oct 18, 2016 6.900 6.970 6.670 6.740 33,673 -0.11(-1.61%)
Oct 17, 2016 6.880 7.050 6.450 6.850 12,663 -0.08(-1.15%)
Oct 14, 2016 7.350 7.510 6.380 6.930 47,986 +0.00(+0.00%)
Oct 13, 2016 7.000 7.110 6.810 6.930 12,872 -0.12(-1.70%)
Oct 12, 2016 7.100 7.100 6.830 7.050 19,864 -0.18(-2.49%)
Oct 11, 2016 7.300 7.360 7.040 7.230 16,883 -0.06(-0.82%)
Oct 10, 2016 7.385 7.610 7.220 7.290 20,729 +0.04(+0.55%)
Oct 07, 2016 7.150 7.370 7.027 7.250 21,514 +0.17(+2.40%)
Oct 06, 2016 7.470 7.638 7.020 7.080 29,638 -0.43(-5.73%)
Oct 05, 2016 7.390 7.520 7.320 7.510 13,505 +0.18(+2.46%)
Oct 04, 2016 7.570 7.640 7.280 7.330 31,119 -0.15(-2.01%)
Oct 03, 2016 7.890 7.890 7.380 7.480 64,484 -0.34(-4.35%)
Sep 30, 2016 7.520 7.980 7.436 7.820 54,092 +0.30(+3.99%)
Sep 29, 2016 7.470 7.690 7.258 7.520 31,262 +0.03(+0.40%)
Sep 28, 2016 7.840 8.000 7.230 7.490 58,011 -0.26(-3.35%)
Sep 27, 2016 7.730 8.190 7.390 7.750 50,748 +0.05(+0.65%)
Sep 26, 2016 7.600 8.170 7.600 7.700 124,871 +0.25(+3.36%)
Sep 23, 2016 7.450 7.549 7.340 7.450 97,236 +0.10(+1.36%)
Sep 22, 2016 7.160 7.432 7.160 7.350 21,238 +0.07(+0.96%)
Sep 21, 2016 7.450 7.669 7.040 7.280 46,477 -0.07(-0.95%)
Sep 20, 2016 6.820 7.540 6.820 7.350 105,152 +0.48(+6.99%)
Sep 19, 2016 6.620 6.890 6.410 6.870 58,110 +0.14(+2.08%)
Sep 16, 2016 5.820 6.730 5.800 6.730 113,678 +0.62(+10.15%)
Sep 15, 2016 6.040 6.330 6.040 6.110 100,213 +0.16(+2.69%)
Sep 14, 2016 5.540 6.250 5.540 5.950 194,863 +0.33(+5.87%)
Sep 13, 2016 5.450 5.780 5.450 5.620 6,362 +0.09(+1.63%)
Sep 12, 2016 5.670 5.680 5.400 5.530 29,398 -0.24(-4.16%)
Sep 09, 2016 5.450 5.880 5.330 5.770 76,125 +0.19(+3.41%)
Sep 08, 2016 5.560 5.920 5.480 5.580 61,295 +0.00(+0.00%)
Sep 07, 2016 5.707 5.980 5.570 5.580 11,209 -0.23(-3.96%)
Sep 06, 2016 5.320 5.970 5.300 5.810 74,970 +0.44(+8.19%)
Sep 02, 2016 5.410 5.370 5.370 5.370 12,100 +0.00(+0.00%)
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.