Aldeyra Therapeu (NQ: ALDX )

6.890 USD -0.440 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.800 6.800 6.800 0 +0.25(+3.82%)
Dec 28, 2017 6.900 6.940 6.500 6.550 69,059 -0.20(-2.96%)
Dec 27, 2017 6.900 7.250 6.750 6.750 106,249 -0.15(-2.17%)
Dec 26, 2017 6.700 7.100 6.650 6.900 154,212 +0.20(+2.99%)
Dec 22, 2017 6.272 6.700 6.250 6.700 62,252 +0.30(+4.69%)
Dec 21, 2017 6.300 6.450 6.200 6.400 50,765 +0.05(+0.79%)
Dec 20, 2017 6.450 6.478 6.250 6.350 52,460 -0.10(-1.55%)
Dec 19, 2017 6.250 6.583 6.250 6.450 40,778 +0.00(+0.00%)
Dec 18, 2017 6.450 6.563 6.300 6.450 86,851 +0.00(+0.00%)
Dec 15, 2017 6.550 6.650 6.400 6.450 79,564 -0.05(-0.77%)
Dec 14, 2017 6.500 6.650 6.450 6.500 32,449 +0.00(+0.00%)
Dec 13, 2017 6.500 6.640 6.400 6.500 38,240 -0.10(-1.52%)
Dec 12, 2017 6.850 6.900 6.425 6.600 92,644 -0.20(-2.94%)
Dec 11, 2017 7.000 7.100 6.600 6.800 49,634 -0.15(-2.16%)
Dec 08, 2017 6.500 6.950 6.472 6.950 161,835 +0.45(+6.92%)
Dec 07, 2017 6.350 6.600 6.250 6.500 64,180 +0.10(+1.56%)
Dec 06, 2017 6.300 6.450 6.200 6.400 99,064 +0.00(+0.00%)
Dec 05, 2017 6.450 6.500 6.310 6.400 72,833 -0.05(-0.78%)
Dec 04, 2017 6.500 6.500 6.362 6.450 54,535 -0.05(-0.77%)
Dec 01, 2017 6.650 6.700 6.400 6.500 87,405 -0.15(-2.26%)
Nov 30, 2017 6.750 6.890 6.550 6.650 75,797 -0.15(-2.21%)
Nov 29, 2017 6.900 6.900 6.450 6.800 70,615 +0.00(+0.00%)
Nov 28, 2017 6.850 7.075 6.400 6.800 135,257 -0.05(-0.73%)
Nov 27, 2017 6.350 7.000 6.241 6.850 303,253 +0.45(+7.03%)
Nov 24, 2017 6.400 6.550 6.300 6.400 65,965 +0.05(+0.79%)
Nov 22, 2017 6.141 6.450 6.000 6.350 93,559 +0.25(+4.10%)
Nov 21, 2017 6.250 6.400 6.000 6.100 114,629 -0.15(-2.40%)
Nov 20, 2017 6.150 6.400 6.150 6.250 91,486 +0.10(+1.63%)
Nov 17, 2017 6.150 6.300 6.100 6.150 38,287 +0.05(+0.82%)
Nov 16, 2017 6.200 6.300 6.000 6.100 85,155 -0.10(-1.61%)
Nov 15, 2017 6.050 6.300 5.900 6.200 109,182 +0.15(+2.48%)
Nov 14, 2017 5.950 6.050 5.750 6.050 105,106 +0.05(+0.83%)
Nov 13, 2017 6.000 6.150 5.850 6.000 75,545 +0.05(+0.84%)
Nov 10, 2017 5.700 6.250 5.650 5.950 126,904 +0.25(+4.39%)
Nov 09, 2017 5.800 5.900 5.550 5.700 232,053 -0.10(-1.72%)
Nov 08, 2017 5.850 5.950 5.750 5.800 123,989 -0.15(-2.52%)
Nov 07, 2017 6.050 6.133 5.850 5.950 151,472 -0.15(-2.46%)
Nov 06, 2017 6.250 6.300 6.050 6.100 67,455 -0.10(-1.61%)
Nov 03, 2017 6.000 6.300 5.950 6.200 106,887 +0.10(+1.64%)
Nov 02, 2017 6.250 6.400 6.000 6.100 160,326 -0.20(-3.17%)
Nov 01, 2017 6.300 6.450 6.200 6.300 51,558 +0.00(+0.00%)
Oct 31, 2017 6.200 6.350 6.069 6.300 101,468 +0.05(+0.80%)
Oct 30, 2017 6.450 6.500 6.100 6.250 133,590 -0.10(-1.57%)
Oct 27, 2017 6.250 6.450 6.072 6.350 163,819 +0.10(+1.60%)
Oct 26, 2017 6.400 6.600 6.150 6.250 228,412 -0.15(-2.34%)
Oct 25, 2017 6.900 7.350 6.200 6.400 991,845 +0.20(+3.23%)
Oct 24, 2017 6.250 6.350 5.750 6.200 324,439 -0.15(-2.36%)
Oct 23, 2017 6.700 6.850 6.250 6.350 189,660 -0.40(-5.93%)
Oct 20, 2017 6.850 7.095 6.650 6.750 156,502 +0.00(+0.00%)
Oct 19, 2017 6.500 6.950 6.250 6.750 220,475 +0.30(+4.65%)
Oct 18, 2017 6.600 6.850 6.450 6.450 187,322 -0.20(-3.01%)
Oct 17, 2017 6.950 7.000 6.425 6.650 340,766 -0.35(-5.00%)
Oct 16, 2017 7.150 7.200 6.825 7.000 219,121 -0.17(-2.44%)
Oct 13, 2017 7.300 7.390 7.000 7.175 231,153 -0.12(-1.71%)
Oct 12, 2017 7.450 7.475 7.200 7.300 181,603 -0.25(-3.31%)
Oct 11, 2017 7.650 7.710 7.200 7.550 493,322 -0.15(-1.95%)
Oct 10, 2017 7.900 8.300 7.450 7.700 526,216 -0.05(-0.65%)
Oct 09, 2017 7.300 7.750 7.250 7.750 279,006 +0.40(+5.44%)
Oct 06, 2017 7.750 7.900 7.300 7.350 394,828 -0.40(-5.16%)
Oct 05, 2017 7.700 7.945 7.450 7.750 230,378 +0.10(+1.31%)
Oct 04, 2017 7.450 7.883 7.310 7.650 438,073 +0.15(+2.00%)
Oct 03, 2017 7.500 7.700 7.250 7.500 478,828 +0.15(+2.04%)
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.