Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldeyra Therapeu (NQ: ALDX )

5.260 -0.080 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.690 5.930 5.490 5.590 347,422 -0.06(-1.06%)
Oct 30, 2019 5.750 5.850 5.580 5.650 177,657 -0.11(-1.91%)
Oct 29, 2019 5.930 5.930 5.710 5.760 133,939 -0.12(-2.04%)
Oct 28, 2019 5.850 6.150 5.740 5.880 286,048 +0.04(+0.68%)
Oct 25, 2019 5.690 5.850 5.510 5.840 138,500 +0.12(+2.10%)
Oct 24, 2019 5.890 5.930 5.675 5.720 149,440 -0.21(-3.54%)
Oct 23, 2019 6.010 6.098 5.810 5.930 145,276 -0.03(-0.50%)
Oct 22, 2019 6.030 6.100 5.730 5.960 197,182 +0.12(+2.05%)
Oct 21, 2019 5.710 5.860 5.620 5.840 162,947 +0.18(+3.18%)
Oct 18, 2019 5.920 5.920 5.560 5.660 127,300 -0.28(-4.71%)
Oct 17, 2019 5.770 6.040 5.600 5.940 112,123 +0.20(+3.48%)
Oct 16, 2019 5.660 5.790 5.590 5.740 176,528 +0.08(+1.41%)
Oct 15, 2019 5.190 5.680 5.070 5.660 214,357 +0.51(+9.90%)
Oct 14, 2019 5.090 5.370 5.010 5.150 142,821 -0.02(-0.39%)
Oct 11, 2019 5.330 5.450 5.150 5.170 233,200 -0.08(-1.52%)
Oct 10, 2019 5.140 5.270 5.050 5.250 136,227 +0.07(+1.35%)
Oct 09, 2019 5.310 5.450 5.080 5.180 154,077 -0.11(-2.08%)
Oct 08, 2019 5.550 5.550 5.270 5.290 163,886 -0.32(-5.70%)
Oct 07, 2019 5.620 5.630 5.360 5.610 229,017 -0.03(-0.53%)
Oct 04, 2019 5.390 5.710 5.260 5.640 578,500 +0.23(+4.25%)
Oct 03, 2019 5.470 5.540 5.330 5.410 185,823 -0.04(-0.73%)
Oct 02, 2019 5.060 5.470 4.860 5.450 214,870 +0.41(+8.13%)
Oct 01, 2019 5.270 5.460 5.020 5.040 184,903 -0.23(-4.36%)
Sep 30, 2019 5.690 5.860 5.210 5.270 298,886 -0.47(-8.19%)
Sep 27, 2019 5.660 5.790 5.460 5.740 197,000 +0.11(+1.95%)
Sep 26, 2019 5.730 5.864 5.380 5.630 196,857 -0.05(-0.97%)
Sep 25, 2019 5.780 6.170 5.630 5.685 233,036 -0.04(-0.61%)
Sep 24, 2019 6.030 6.250 5.632 5.720 347,514 -0.21(-3.54%)
Sep 23, 2019 6.040 6.040 5.730 5.930 190,049 +0.01(+0.17%)
Sep 20, 2019 5.790 6.110 5.750 5.920 460,100 +0.16(+2.78%)
Sep 19, 2019 5.660 5.925 5.640 5.760 109,832 +0.01(+0.17%)
Sep 18, 2019 5.890 5.980 5.730 5.750 160,233 -0.14(-2.38%)
Sep 17, 2019 6.030 6.123 5.770 5.890 373,110 +0.04(+0.68%)
Sep 16, 2019 5.660 6.086 5.480 5.850 275,022 +0.09(+1.56%)
Sep 13, 2019 6.000 6.300 5.720 5.760 265,100 -0.09(-1.54%)
Sep 12, 2019 6.050 6.050 5.580 5.850 309,248 +0.10(+1.74%)
Sep 11, 2019 5.530 6.060 5.530 5.750 417,865 +0.17(+3.05%)
Sep 10, 2019 5.050 5.640 4.965 5.580 455,191 +0.68(+13.88%)
Sep 09, 2019 4.930 5.030 4.760 4.900 121,894 -0.03(-0.61%)
Sep 06, 2019 5.060 5.150 4.900 4.930 130,200 -0.12(-2.38%)
Sep 05, 2019 4.680 5.080 4.580 5.050 232,777 +0.43(+9.31%)
Sep 04, 2019 4.530 4.700 4.460 4.620 170,967 +0.13(+2.90%)
Sep 03, 2019 4.360 4.690 4.360 4.490 271,562 +0.08(+1.81%)
Aug 30, 2019 4.520 4.620 4.310 4.410 135,900 -0.10(-2.22%)
Aug 29, 2019 4.470 4.640 4.470 4.510 113,450 +0.10(+2.27%)
Aug 28, 2019 4.390 4.565 4.330 4.410 218,585 +0.00(+0.00%)
Aug 27, 2019 4.730 4.740 4.400 4.410 150,936 -0.26(-5.57%)
Aug 26, 2019 4.790 4.790 4.530 4.670 62,026 -0.04(-0.85%)
Aug 23, 2019 4.950 5.120 4.640 4.710 121,000 -0.27(-5.42%)
Aug 22, 2019 5.140 5.140 4.980 4.980 33,163 -0.13(-2.54%)
Aug 21, 2019 5.050 5.220 4.995 5.110 56,402 +0.01(+0.20%)
Aug 20, 2019 4.970 5.120 4.940 5.100 43,759 +0.10(+2.00%)
Aug 19, 2019 4.980 5.130 4.850 5.000 71,789 +0.14(+2.88%)
Aug 16, 2019 4.950 5.050 4.750 4.860 236,100 -0.04(-0.82%)
Aug 15, 2019 5.310 5.380 4.835 4.900 192,693 -0.40(-7.55%)
Aug 14, 2019 5.300 5.430 5.190 5.300 101,339 -0.10(-1.85%)
Aug 13, 2019 5.180 5.420 5.130 5.400 58,966 +0.19(+3.65%)
Aug 12, 2019 5.170 5.250 5.050 5.210 70,372 +0.00(+0.00%)
Aug 09, 2019 5.370 5.460 5.150 5.210 224,500 -0.19(-3.52%)
Aug 08, 2019 6.000 6.000 5.204 5.400 194,796 -0.04(-0.74%)
Aug 07, 2019 5.270 5.460 5.230 5.440 94,487 +0.14(+2.64%)
Aug 06, 2019 5.180 5.320 5.050 5.300 439,509 +0.14(+2.71%)
Aug 05, 2019 5.340 5.400 5.010 5.160 133,301 -0.28(-5.15%)
Aug 02, 2019 5.460 5.510 5.340 5.440 111,400 -0.05(-0.91%)
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.