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 (%)
Jun 28, 2019 6.180 6.270 5.920 6.000 751,500 -0.16(-2.60%)
Jun 27, 2019 6.240 6.370 6.120 6.160 231,966 -0.07(-1.12%)
Jun 26, 2019 6.270 6.500 6.090 6.230 495,024 +0.02(+0.32%)
Jun 25, 2019 5.200 6.240 4.990 6.210 3,732,843 -1.66(-21.09%)
Jun 24, 2019 7.450 7.870 7.030 7.870 222,462 +0.45(+6.06%)
Jun 21, 2019 6.930 7.590 6.910 7.420 337,600 +0.42(+6.00%)
Jun 20, 2019 7.150 7.334 6.870 7.000 169,504 -0.07(-0.99%)
Jun 19, 2019 6.890 7.220 6.890 7.070 256,421 +0.23(+3.36%)
Jun 18, 2019 6.710 7.080 6.650 6.840 335,851 +0.18(+2.70%)
Jun 17, 2019 6.550 6.810 6.540 6.660 214,261 +0.12(+1.83%)
Jun 14, 2019 6.720 6.780 6.343 6.540 482,400 -0.21(-3.11%)
Jun 13, 2019 6.700 6.780 6.560 6.750 259,401 +0.12(+1.81%)
Jun 12, 2019 6.680 6.840 6.540 6.630 155,680 -0.04(-0.60%)
Jun 11, 2019 6.920 6.920 6.580 6.670 90,181 -0.21(-3.05%)
Jun 10, 2019 6.840 6.990 6.830 6.880 134,850 +0.05(+0.73%)
Jun 07, 2019 6.710 6.873 6.500 6.830 211,400 +0.12(+1.79%)
Jun 06, 2019 6.910 6.960 6.570 6.710 185,263 -0.15(-2.19%)
Jun 05, 2019 7.120 7.170 6.770 6.860 103,872 -0.20(-2.83%)
Jun 04, 2019 6.820 7.090 6.730 7.060 256,595 +0.34(+5.06%)
Jun 03, 2019 6.960 7.080 6.680 6.720 157,163 -0.25(-3.59%)
May 31, 2019 6.860 7.023 6.760 6.970 105,100 -0.02(-0.29%)
May 30, 2019 7.060 7.220 6.920 6.990 140,669 -0.09(-1.27%)
May 29, 2019 7.120 7.170 6.980 7.080 226,236 -0.08(-1.12%)
May 28, 2019 7.330 7.370 7.120 7.160 131,754 -0.17(-2.32%)
May 24, 2019 7.150 7.410 7.115 7.330 141,900 +0.20(+2.81%)
May 23, 2019 7.180 7.210 7.020 7.130 124,419 -0.15(-2.06%)
May 22, 2019 7.280 7.470 7.120 7.280 150,012 -0.03(-0.41%)
May 21, 2019 7.200 7.430 7.120 7.310 165,033 +0.19(+2.67%)
May 20, 2019 7.190 7.240 7.100 7.120 155,081 -0.18(-2.47%)
May 17, 2019 7.260 7.470 7.240 7.300 136,100 -0.06(-0.82%)
May 16, 2019 7.420 7.545 7.210 7.360 325,657 -0.06(-0.81%)
May 15, 2019 7.350 7.500 7.180 7.420 173,577 +0.00(+0.00%)
May 14, 2019 7.500 7.710 7.400 7.420 170,965 -0.01(-0.13%)
May 13, 2019 7.600 7.710 7.350 7.430 237,064 -0.32(-4.13%)
May 10, 2019 7.900 7.930 7.650 7.750 262,100 -0.28(-3.49%)
May 09, 2019 7.760 8.140 7.750 8.030 208,273 +0.05(+0.63%)
May 08, 2019 8.100 8.220 7.960 7.980 93,127 -0.13(-1.60%)
May 07, 2019 8.190 8.330 8.020 8.110 110,873 -0.17(-2.05%)
May 06, 2019 7.960 8.350 7.940 8.280 111,121 +0.18(+2.22%)
May 03, 2019 7.940 8.110 7.795 8.100 137,500 +0.09(+1.19%)
May 02, 2019 7.990 8.147 7.840 8.005 191,146 -0.02(-0.31%)
May 01, 2019 8.310 8.350 8.000 8.030 185,110 -0.24(-2.90%)
Apr 30, 2019 8.310 8.420 8.160 8.270 168,347 -0.04(-0.42%)
Apr 29, 2019 8.340 8.470 8.190 8.305 219,073 +0.00(+0.06%)
Apr 26, 2019 8.140 8.310 8.070 8.300 165,800 +0.16(+1.97%)
Apr 25, 2019 8.080 8.290 7.990 8.140 202,180 +0.04(+0.49%)
Apr 24, 2019 8.180 8.310 7.970 8.100 180,671 -0.10(-1.22%)
Apr 23, 2019 7.710 8.235 7.700 8.200 242,679 +0.49(+6.36%)
Apr 22, 2019 7.690 7.810 7.650 7.710 198,403 -0.05(-0.64%)
Apr 18, 2019 7.690 7.820 7.543 7.760 259,000 +0.07(+0.91%)
Apr 17, 2019 7.890 7.960 7.460 7.690 535,285 -0.17(-2.16%)
Apr 16, 2019 8.100 8.110 7.850 7.860 360,411 -0.19(-2.36%)
Apr 15, 2019 8.120 8.170 7.960 8.050 253,841 -0.13(-1.59%)
Apr 12, 2019 8.420 8.450 8.160 8.180 249,500 -0.14(-1.68%)
Apr 11, 2019 8.560 8.600 8.250 8.320 286,465 -0.24(-2.80%)
Apr 10, 2019 8.510 8.790 8.370 8.560 296,214 +0.24(+2.88%)
Apr 09, 2019 8.620 8.650 8.320 8.320 294,947 -0.31(-3.59%)
Apr 08, 2019 8.990 9.050 8.530 8.630 256,540 -0.37(-4.11%)
Apr 05, 2019 8.780 9.070 8.690 9.000 248,800 +0.24(+2.74%)
Apr 04, 2019 8.750 8.980 8.600 8.760 248,679 +0.02(+0.23%)
Apr 03, 2019 8.600 9.110 8.340 8.740 466,396 +0.14(+1.63%)
Apr 02, 2019 8.680 8.800 8.510 8.600 391,804 -0.08(-0.92%)
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.