Aldeyra Therapeu (NQ: ALDX )

8.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.850 5.100 4.850 4.950 39,226 +0.00(+0.00%)
Feb 27, 2017 4.950 5.150 4.900 4.950 112,446 +0.05(+1.02%)
Feb 24, 2017 4.950 5.050 4.900 4.900 35,446 -0.15(-2.97%)
Feb 23, 2017 5.050 5.050 4.850 5.050 56,452 +0.05(+1.00%)
Feb 22, 2017 5.050 5.150 5.000 5.000 88,961 -0.05(-0.99%)
Feb 21, 2017 5.150 5.150 4.940 5.050 31,220 -0.05(-0.98%)
Feb 17, 2017 5.100 5.100 5.100 0 +0.15(+3.03%)
Feb 16, 2017 4.950 5.200 4.850 4.950 77,261 +0.10(+2.06%)
Feb 15, 2017 4.550 4.850 4.500 4.850 171,662 +0.35(+7.78%)
Feb 14, 2017 4.650 4.700 4.500 4.500 723,586 -0.24(-5.06%)
Feb 13, 2017 4.650 4.878 4.650 4.740 22,362 +0.04(+0.85%)
Feb 10, 2017 4.850 4.850 4.100 4.700 77,016 +0.00(+0.00%)
Feb 09, 2017 4.850 5.100 4.688 4.700 28,268 -0.15(-3.09%)
Feb 08, 2017 5.100 5.150 4.800 4.850 35,815 -0.15(-3.00%)
Feb 07, 2017 4.650 5.150 4.400 5.000 56,693 +0.20(+4.17%)
Feb 06, 2017 4.900 5.150 4.750 4.800 24,576 -0.20(-4.00%)
Feb 03, 2017 5.260 5.350 4.800 5.000 63,379 -0.35(-6.54%)
Feb 02, 2017 5.450 5.500 5.250 5.350 14,705 +0.00(+0.00%)
Feb 01, 2017 5.350 5.400 5.350 5.350 1,326 -0.10(-1.83%)
Jan 31, 2017 5.450 5.535 5.100 5.450 26,105 -0.15(-2.68%)
Jan 30, 2017 5.850 5.850 5.300 5.600 17,385 -0.30(-5.08%)
Jan 27, 2017 5.750 5.900 5.550 5.900 31,555 +0.20(+3.51%)
Jan 26, 2017 5.650 5.850 5.477 5.700 48,395 +0.05(+0.88%)
Jan 25, 2017 5.900 5.900 5.550 5.650 26,144 -0.05(-0.88%)
Jan 24, 2017 5.450 5.885 5.450 5.700 2,716 +0.15(+2.70%)
Jan 23, 2017 5.800 5.800 5.400 5.550 11,876 -0.20(-3.48%)
Jan 20, 2017 5.450 5.750 5.368 5.750 23,155 +0.45(+8.49%)
Jan 18, 2017 5.300 5.300 5.300 2 +0.15(+2.91%)
Jan 17, 2017 5.387 5.400 5.150 5.150 916 -0.20(-3.74%)
Jan 13, 2017 5.350 5.350 5.350 0 +0.15(+2.88%)
Jan 12, 2017 5.300 5.300 5.050 5.200 22,635 -0.10(-1.89%)
Jan 11, 2017 5.300 5.400 5.300 5.300 4,401 +0.05(+0.95%)
Jan 10, 2017 5.200 5.350 5.150 5.250 6,841 +0.10(+1.94%)
Jan 09, 2017 5.500 5.500 5.150 5.150 9,300 -0.30(-5.50%)
Jan 06, 2017 5.250 5.500 4.650 5.450 20,427 +0.15(+2.83%)
Jan 05, 2017 5.176 5.300 4.930 5.300 7,491 +0.15(+2.91%)
Jan 04, 2017 5.200 5.450 5.150 5.150 22,655 +0.05(+0.98%)
Jan 03, 2017 5.350 5.485 4.659 5.100 8,034 -0.25(-4.67%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.55(+11.46%)
Dec 29, 2016 4.900 4.929 4.800 4.800 5,851 -0.20(-4.00%)
Dec 28, 2016 4.850 5.000 4.817 5.000 7,411 +0.20(+4.17%)
Dec 27, 2016 4.800 4.900 4.800 4.800 5,235 -0.05(-1.03%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.15(+3.19%)
Dec 22, 2016 4.920 4.920 4.700 4.700 9,648 -0.06(-1.36%)
Dec 21, 2016 4.700 4.900 4.650 4.765 31,644 +0.11(+2.47%)
Dec 20, 2016 4.720 4.769 4.450 4.650 49,163 +0.00(+0.00%)
Dec 19, 2016 4.795 4.800 4.650 4.650 7,545 +0.00(+0.00%)
Dec 16, 2016 4.845 4.845 4.650 4.650 16,358 -0.15(-3.12%)
Dec 15, 2016 4.850 4.860 4.700 4.800 11,421 -0.10(-2.04%)
Dec 14, 2016 4.950 5.000 4.800 4.900 6,060 -0.05(-1.01%)
Dec 13, 2016 4.800 5.018 4.800 4.950 20,499 +0.25(+5.32%)
Dec 12, 2016 4.850 4.850 4.700 4.700 8,441 -0.10(-2.08%)
Dec 09, 2016 4.950 5.000 4.800 4.800 23,326 -0.20(-4.00%)
Dec 08, 2016 5.150 5.251 5.000 5.000 30,788 -0.20(-3.85%)
Dec 07, 2016 5.400 5.550 5.100 5.200 19,141 -0.25(-4.59%)
Dec 06, 2016 5.350 5.550 5.200 5.450 9,950 +0.15(+2.83%)
Dec 05, 2016 5.250 5.600 5.250 5.300 13,377 +0.00(+0.00%)
Dec 02, 2016 5.100 5.600 5.050 5.300 20,997 +0.25(+4.95%)
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.