Aldeyra Therapeu (NQ: ALDX )

9.020 USD -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.300 4.330 4.040 4.170 468,723 +0.00(+0.00%)
Jun 29, 2020 4.580 4.630 4.120 4.170 974,133 -0.13(-3.02%)
Jun 26, 2020 4.190 4.560 4.100 4.300 3,871,200 +0.11(+2.63%)
Jun 25, 2020 4.150 4.200 3.960 4.190 1,672,086 +0.05(+1.21%)
Jun 24, 2020 4.340 4.390 3.950 4.140 835,957 -0.19(-4.39%)
Jun 23, 2020 4.300 4.390 4.210 4.330 846,369 +0.12(+2.85%)
Jun 22, 2020 4.520 4.630 4.120 4.210 1,508,935 -0.31(-6.86%)
Jun 19, 2020 4.670 4.725 4.490 4.520 622,700 -0.08(-1.74%)
Jun 18, 2020 4.670 4.740 4.575 4.600 422,084 -0.10(-2.13%)
Jun 17, 2020 4.870 4.900 4.660 4.700 324,336 -0.11(-2.29%)
Jun 16, 2020 4.930 4.970 4.590 4.810 852,225 +0.07(+1.48%)
Jun 15, 2020 4.390 4.750 4.210 4.740 712,528 +0.22(+4.87%)
Jun 12, 2020 4.610 4.720 4.330 4.520 487,700 +0.20(+4.63%)
Jun 11, 2020 4.660 4.730 4.300 4.320 1,005,108 -0.52(-10.74%)
Jun 10, 2020 4.980 5.000 4.780 4.840 572,181 -0.18(-3.59%)
Jun 09, 2020 4.830 5.080 4.730 5.020 1,031,754 +0.10(+2.03%)
Jun 08, 2020 4.850 4.950 4.610 4.920 1,354,646 +0.09(+1.86%)
Jun 05, 2020 4.980 4.990 4.790 4.830 1,589,100 +0.19(+4.09%)
Jun 04, 2020 5.100 5.240 4.620 4.640 2,330,169 +0.00(+0.00%)
Jun 03, 2020 5.000 5.120 4.590 4.640 1,348,501 -0.34(-6.83%)
Jun 02, 2020 5.130 5.240 4.900 4.980 1,054,563 -0.07(-1.39%)
Jun 01, 2020 5.000 5.270 4.710 5.050 1,543,485 +0.13(+2.64%)
May 29, 2020 4.750 5.215 4.720 4.920 1,918,800 +0.20(+4.24%)
May 28, 2020 4.300 4.960 4.230 4.720 2,221,052 +0.53(+12.65%)
May 27, 2020 4.110 4.350 3.780 4.190 1,448,634 +0.08(+1.95%)
May 26, 2020 4.400 4.500 4.050 4.110 818,947 -0.16(-3.75%)
May 22, 2020 4.130 4.320 4.000 4.270 675,300 +0.03(+0.71%)
May 21, 2020 4.760 4.780 4.060 4.240 2,276,526 -0.13(-2.97%)
May 20, 2020 4.610 4.950 4.150 4.370 5,833,731 +0.53(+13.80%)
May 19, 2020 4.400 4.400 3.800 3.840 1,152,695 -0.36(-8.57%)
May 18, 2020 4.830 5.020 4.120 4.200 1,509,690 -0.30(-6.67%)
May 15, 2020 3.810 4.780 3.740 4.500 1,677,800 +0.75(+20.00%)
May 14, 2020 3.650 3.900 3.560 3.750 837,756 +0.20(+5.63%)
May 13, 2020 3.410 3.880 3.410 3.550 976,380 +0.20(+5.97%)
May 12, 2020 3.500 3.980 3.340 3.350 2,173,488 +0.39(+13.18%)
May 11, 2020 2.850 3.070 2.800 2.960 422,312 +0.11(+3.86%)
May 08, 2020 2.800 2.939 2.730 2.850 284,000 +0.02(+0.71%)
May 07, 2020 3.020 3.030 2.760 2.830 280,907 -0.10(-3.41%)
May 06, 2020 3.000 3.050 2.905 2.930 142,242 -0.03(-1.01%)
May 05, 2020 3.100 3.200 2.960 2.960 276,339 +0.06(+2.07%)
May 04, 2020 2.600 2.910 2.600 2.900 145,305 +0.11(+3.94%)
May 01, 2020 3.030 3.080 2.670 2.790 297,400 -0.36(-11.43%)
Apr 30, 2020 3.320 3.439 3.120 3.150 346,531 -0.16(-4.83%)
Apr 29, 2020 3.080 3.540 3.056 3.310 401,883 +0.28(+9.24%)
Apr 28, 2020 2.720 3.110 2.680 3.030 349,653 +0.35(+13.06%)
Apr 27, 2020 2.650 2.710 2.580 2.680 264,709 +0.10(+3.88%)
Apr 24, 2020 2.670 2.760 2.580 2.580 151,300 -0.09(-3.37%)
Apr 23, 2020 2.600 2.790 2.570 2.670 148,563 +0.01(+0.38%)
Apr 22, 2020 2.650 2.720 2.500 2.660 216,504 +0.12(+4.72%)
Apr 21, 2020 2.750 2.774 2.500 2.540 289,807 -0.22(-7.97%)
Apr 20, 2020 3.050 3.050 2.750 2.760 199,419 -0.15(-5.15%)
Apr 17, 2020 3.130 3.160 2.810 2.910 273,000 -0.22(-7.03%)
Apr 16, 2020 3.060 3.240 2.880 3.130 363,741 +0.08(+2.62%)
Apr 15, 2020 3.320 3.330 2.840 3.050 451,114 -0.12(-3.79%)
Apr 14, 2020 2.900 3.250 2.650 3.170 1,302,845 +0.69(+27.82%)
Apr 13, 2020 2.420 2.630 2.281 2.480 197,984 +0.12(+5.08%)
Apr 09, 2020 2.310 2.560 2.260 2.360 249,300 +0.12(+5.36%)
Apr 08, 2020 2.220 2.350 2.150 2.240 201,970 +0.12(+5.66%)
Apr 07, 2020 2.440 2.440 2.100 2.120 306,596 -0.20(-8.62%)
Apr 06, 2020 2.060 2.380 2.060 2.320 259,596 +0.35(+17.77%)
Apr 03, 2020 2.020 2.150 1.940 1.970 136,400 -0.07(-3.43%)
Apr 02, 2020 2.100 2.180 2.005 2.040 190,619 -0.08(-3.77%)
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.