Aldeyra Therapeu (NQ: ALDX )

3.489 +0.409 (+13.28%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.320 6.740 6.265 6.680 2,161,950 +0.42(+6.71%)
Sep 28, 2023 6.120 6.300 6.030 6.260 507,291 +0.15(+2.45%)
Sep 27, 2023 6.200 6.300 6.030 6.110 466,963 -0.04(-0.65%)
Sep 26, 2023 6.150 6.550 6.130 6.150 450,188 +0.00(+0.00%)
Sep 25, 2023 6.100 6.220 6.140 6.150 583,149 +0.01(+0.16%)
Sep 22, 2023 6.190 6.370 6.120 6.140 440,307 -0.05(-0.81%)
Sep 21, 2023 6.290 6.360 6.170 6.190 528,038 -0.13(-2.06%)
Sep 20, 2023 6.460 6.490 6.320 6.320 449,266 -0.12(-1.86%)
Sep 19, 2023 6.490 6.500 6.370 6.440 394,788 -0.02(-0.31%)
Sep 18, 2023 6.500 6.540 6.320 6.460 494,409 -0.07(-1.07%)
Sep 15, 2023 6.960 6.960 6.450 6.530 906,460 -0.43(-6.18%)
Sep 14, 2023 6.810 7.100 6.800 6.960 553,566 +0.17(+2.50%)
Sep 13, 2023 7.180 7.300 6.780 6.790 642,036 -0.42(-5.83%)
Sep 12, 2023 7.240 7.420 7.180 7.210 403,853 -0.02(-0.28%)
Sep 11, 2023 7.270 7.340 7.190 7.230 337,983 +0.00(+0.00%)
Sep 08, 2023 7.220 7.400 7.145 7.230 330,842 +0.01(+0.14%)
Sep 07, 2023 7.250 7.320 7.150 7.220 341,013 -0.08(-1.10%)
Sep 06, 2023 7.190 7.330 7.012 7.300 487,047 +0.10(+1.39%)
Sep 05, 2023 7.530 7.593 7.150 7.200 558,418 -0.37(-4.89%)
Sep 01, 2023 7.520 7.660 7.465 7.570 443,621 +0.11(+1.47%)
Aug 31, 2023 7.640 7.670 7.430 7.460 614,217 -0.20(-2.61%)
Aug 30, 2023 7.610 7.788 7.550 7.660 550,894 +0.05(+0.66%)
Aug 29, 2023 7.570 7.715 7.460 7.610 377,506 +0.03(+0.40%)
Aug 28, 2023 7.620 7.810 7.550 7.580 318,178 -0.01(-0.13%)
Aug 25, 2023 7.400 7.603 7.310 7.590 442,797 +0.23(+3.20%)
Aug 24, 2023 7.370 7.460 7.275 7.355 393,169 -0.01(-0.20%)
Aug 23, 2023 7.510 7.610 7.340 7.370 402,179 -0.11(-1.47%)
Aug 22, 2023 7.500 7.530 7.300 7.480 351,469 +0.03(+0.40%)
Aug 21, 2023 7.300 7.505 7.210 7.450 466,143 +0.12(+1.64%)
Aug 18, 2023 7.190 7.420 7.085 7.330 534,197 +0.08(+1.10%)
Aug 17, 2023 7.460 7.473 7.140 7.250 552,141 -0.20(-2.68%)
Aug 16, 2023 7.800 7.815 7.440 7.450 434,108 -0.41(-5.22%)
Aug 15, 2023 7.650 7.880 7.520 7.860 591,523 +0.19(+2.48%)
Aug 14, 2023 7.700 7.720 7.450 7.670 425,149 -0.02(-0.26%)
Aug 11, 2023 7.550 7.790 7.500 7.690 325,219 +0.07(+0.92%)
Aug 10, 2023 7.550 7.765 7.480 7.620 340,743 +0.04(+0.53%)
Aug 09, 2023 7.430 7.630 7.340 7.580 501,054 +0.14(+1.88%)
Aug 08, 2023 7.480 7.820 7.350 7.440 1,330,910 -0.09(-1.20%)
Aug 07, 2023 8.030 8.130 7.300 7.530 941,187 -0.50(-6.23%)
Aug 04, 2023 8.080 8.380 7.960 8.030 497,573 +0.11(+1.39%)
Aug 03, 2023 7.900 8.110 7.820 7.920 515,924 -0.05(-0.63%)
Aug 02, 2023 7.890 8.050 7.803 7.970 491,257 -0.03(-0.38%)
Aug 01, 2023 8.100 8.100 7.900 8.000 486,675 -0.12(-1.42%)
Jul 31, 2023 7.970 8.120 7.860 8.115 606,202 +0.15(+1.82%)
Jul 28, 2023 7.760 8.015 7.696 7.970 700,513 +0.33(+4.32%)
Jul 27, 2023 8.020 8.020 7.555 7.640 643,399 -0.30(-3.78%)
Jul 26, 2023 7.810 7.970 7.720 7.940 419,139 +0.13(+1.66%)
Jul 25, 2023 8.090 8.090 7.800 7.810 410,630 -0.28(-3.46%)
Jul 24, 2023 7.970 8.150 7.870 8.090 575,034 +0.10(+1.25%)
Jul 21, 2023 8.080 8.120 7.915 7.990 659,194 +0.00(+0.00%)
Jul 20, 2023 8.110 8.120 7.950 7.990 499,932 -0.10(-1.24%)
Jul 19, 2023 8.220 8.310 8.014 8.090 463,166 -0.07(-0.86%)
Jul 18, 2023 8.020 8.290 7.962 8.160 645,923 +0.14(+1.75%)
Jul 17, 2023 7.900 8.210 7.870 8.020 710,509 +0.18(+2.30%)
Jul 14, 2023 7.810 7.950 7.700 7.840 436,734 +0.05(+0.64%)
Jul 13, 2023 7.870 7.990 7.765 7.790 426,742 -0.06(-0.76%)
Jul 12, 2023 7.910 8.040 7.780 7.850 819,262 -0.01(-0.13%)
Jul 11, 2023 7.990 8.000 7.720 7.860 583,777 -0.10(-1.26%)
Jul 10, 2023 7.750 8.010 7.750 7.960 848,910 +0.25(+3.24%)
Jul 07, 2023 7.760 7.980 7.660 7.710 689,282 -0.05(-0.64%)
Jul 06, 2023 7.730 7.790 7.570 7.760 990,119 -0.07(-0.89%)
Jul 05, 2023 8.020 8.050 7.760 7.830 877,678 -0.15(-1.88%)
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.