Aldeyra Therapeu (NQ: ALDX )

2.850 +0.230 (+8.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.430 3.520 2.960 3.070 1,941,709 -0.58(-15.89%)
Apr 28, 2022 3.370 3.740 3.370 3.650 1,017,575 +0.28(+8.31%)
Apr 27, 2022 3.410 3.485 3.294 3.370 738,121 +0.04(+1.20%)
Apr 26, 2022 3.490 3.560 3.330 3.330 447,559 -0.22(-6.20%)
Apr 25, 2022 3.520 3.740 3.450 3.550 364,761 +0.01(+0.28%)
Apr 22, 2022 3.570 3.620 3.510 3.540 398,976 -0.05(-1.39%)
Apr 21, 2022 3.790 3.880 3.525 3.590 586,473 -0.13(-3.49%)
Apr 20, 2022 4.010 4.020 3.680 3.720 748,055 -0.27(-6.77%)
Apr 19, 2022 3.960 4.090 3.880 3.990 312,149 +0.05(+1.27%)
Apr 18, 2022 4.520 4.540 3.890 3.940 608,571 -0.62(-13.60%)
Apr 14, 2022 4.760 4.820 4.540 4.560 526,321 -0.18(-3.80%)
Apr 13, 2022 4.640 4.810 4.621 4.740 546,605 +0.13(+2.82%)
Apr 12, 2022 4.760 4.810 4.570 4.610 380,528 -0.05(-1.07%)
Apr 11, 2022 4.710 4.740 4.525 4.660 631,366 -0.07(-1.48%)
Apr 08, 2022 4.720 5.040 4.540 4.730 1,001,883 -0.03(-0.63%)
Apr 07, 2022 4.830 4.945 4.720 4.760 387,984 -0.05(-1.04%)
Apr 06, 2022 4.730 4.900 4.720 4.810 348,509 +0.00(+0.00%)
Apr 05, 2022 4.850 4.978 4.760 4.810 450,753 -0.04(-0.82%)
Apr 04, 2022 4.810 5.040 4.710 4.850 527,138 +0.14(+2.97%)
Apr 01, 2022 4.460 4.790 4.410 4.710 619,005 +0.26(+5.96%)
Mar 31, 2022 4.550 4.570 4.370 4.445 513,076 -0.07(-1.66%)
Mar 30, 2022 4.970 4.970 4.510 4.520 860,165 -0.50(-9.96%)
Mar 29, 2022 5.230 5.310 4.825 5.020 1,380,605 -0.15(-2.90%)
Mar 28, 2022 4.880 5.240 4.860 5.170 1,494,483 +0.32(+6.60%)
Mar 25, 2022 4.790 4.920 4.720 4.850 791,713 +0.03(+0.62%)
Mar 24, 2022 4.800 4.840 4.570 4.820 720,482 +0.08(+1.69%)
Mar 23, 2022 4.950 4.980 4.740 4.740 757,980 -0.25(-5.01%)
Mar 22, 2022 4.850 5.070 4.810 4.990 892,126 +0.20(+4.18%)
Mar 21, 2022 5.100 5.100 4.755 4.790 1,049,471 -0.16(-3.23%)
Mar 18, 2022 4.790 5.210 4.790 4.950 5,183,188 +0.09(+1.85%)
Mar 17, 2022 4.370 4.880 4.160 4.860 1,392,761 +0.68(+16.27%)
Mar 16, 2022 3.900 4.180 3.815 4.180 1,057,146 +0.33(+8.57%)
Mar 15, 2022 3.830 3.890 3.750 3.850 868,145 +0.10(+2.67%)
Mar 14, 2022 4.090 4.190 3.660 3.750 1,452,891 -0.35(-8.54%)
Mar 11, 2022 4.270 4.290 4.098 4.100 554,129 -0.11(-2.61%)
Mar 10, 2022 4.260 4.301 4.070 4.210 354,373 -0.10(-2.32%)
Mar 09, 2022 4.170 4.360 4.080 4.310 729,936 +0.23(+5.64%)
Mar 08, 2022 3.770 4.110 3.680 4.080 1,058,714 +0.33(+8.80%)
Mar 07, 2022 3.480 3.800 3.440 3.750 673,314 +0.25(+7.14%)
Mar 04, 2022 3.650 3.780 3.480 3.500 569,154 -0.18(-4.89%)
Mar 03, 2022 3.980 4.020 3.655 3.680 638,658 -0.27(-6.84%)
Mar 02, 2022 3.950 4.020 3.870 3.950 520,856 +0.05(+1.28%)
Mar 01, 2022 4.050 4.090 3.860 3.900 584,693 -0.14(-3.47%)
Feb 28, 2022 4.040 4.130 3.870 4.040 411,241 -0.04(-0.98%)
Feb 25, 2022 4.090 4.080 3.870 4.080 713,099 -0.01(-0.24%)
Feb 24, 2022 3.550 4.090 3.530 4.090 1,386,975 +0.39(+10.54%)
Feb 23, 2022 3.840 3.890 3.670 3.700 590,800 -0.09(-2.37%)
Feb 22, 2022 3.760 3.910 3.760 3.790 450,251 -0.06(-1.56%)
Feb 18, 2022 3.850 0 -0.04(-1.03%)
Feb 17, 2022 4.040 4.090 3.850 3.890 482,297 -0.20(-4.89%)
Feb 16, 2022 4.200 4.200 3.970 4.090 638,625 -0.14(-3.31%)
Feb 15, 2022 3.800 4.260 3.800 4.230 1,034,616 +0.48(+12.80%)
Feb 14, 2022 3.900 3.900 3.710 3.750 468,835 -0.10(-2.60%)
Feb 11, 2022 3.990 4.035 3.830 3.850 561,613 -0.13(-3.27%)
Feb 10, 2022 3.930 4.285 3.910 3.980 1,096,837 -0.08(-1.97%)
Feb 09, 2022 3.760 4.130 3.760 4.060 1,526,425 +0.30(+7.98%)
Feb 08, 2022 3.670 3.770 3.495 3.760 2,202,496 +0.10(+2.73%)
Feb 07, 2022 3.530 3.760 3.530 3.660 723,188 +0.12(+3.39%)
Feb 04, 2022 3.590 3.610 3.380 3.540 718,921 +0.10(+2.91%)
Feb 03, 2022 3.530 3.410 3.440 619,937 -0.08(-2.27%)
Feb 02, 2022 3.730 3.730 3.450 3.520 1,180,324 -0.20(-5.38%)
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.