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 (%)
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%)
Apr 01, 2019 9.040 9.217 8.620 8.680 478,624 -0.35(-3.88%)
Mar 29, 2019 9.380 9.525 8.890 9.030 606,600 -0.25(-2.69%)
Mar 28, 2019 9.340 9.720 8.610 9.280 1,313,630 -0.09(-0.96%)
Mar 27, 2019 9.490 9.630 9.020 9.370 2,182,966 -0.34(-3.50%)
Mar 26, 2019 12.20 12.79 9.350 9.710 21,765,656 +2.57(+35.99%)
Mar 25, 2019 7.470 7.620 6.810 7.140 349,404 -0.31(-4.16%)
Mar 22, 2019 7.770 7.951 7.050 7.450 424,900 -0.46(-5.82%)
Mar 21, 2019 8.120 8.380 7.880 7.910 144,852 -0.26(-3.18%)
Mar 20, 2019 8.350 8.350 8.020 8.170 326,626 -0.16(-1.92%)
Mar 19, 2019 8.260 8.600 8.245 8.330 161,960 +0.07(+0.85%)
Mar 18, 2019 8.360 8.620 8.210 8.260 196,941 -0.10(-1.20%)
Mar 15, 2019 8.710 8.900 8.280 8.360 390,100 -0.36(-4.13%)
Mar 14, 2019 9.400 9.460 8.610 8.720 380,383 -0.68(-7.23%)
Mar 13, 2019 9.000 9.505 8.910 9.400 520,005 +0.49(+5.50%)
Mar 12, 2019 8.060 9.000 7.970 8.910 405,252 +0.91(+11.38%)
Mar 11, 2019 7.550 8.110 7.491 8.000 320,233 +0.47(+6.24%)
Mar 08, 2019 7.680 7.680 7.050 7.530 471,900 -0.29(-3.71%)
Mar 07, 2019 7.520 7.940 7.340 7.820 311,058 +0.29(+3.85%)
Mar 06, 2019 8.070 8.180 7.340 7.530 395,404 -0.52(-6.46%)
Mar 05, 2019 8.010 8.350 7.900 8.050 190,443 +0.05(+0.63%)
Mar 04, 2019 8.370 8.640 7.860 8.000 214,080 -0.28(-3.38%)
Mar 01, 2019 8.140 8.530 7.820 8.280 158,400 +0.20(+2.48%)
Feb 28, 2019 8.090 8.290 7.610 8.080 284,432 +0.04(+0.50%)
Feb 27, 2019 7.600 8.320 7.600 8.040 238,925 +0.47(+6.21%)
Feb 26, 2019 7.600 7.750 7.460 7.570 573,807 -0.07(-0.92%)
Feb 25, 2019 7.800 8.070 7.590 7.640 291,670 -0.17(-2.18%)
Feb 22, 2019 8.030 8.220 7.800 7.810 157,600 -0.15(-1.88%)
Feb 21, 2019 7.750 8.500 7.580 7.960 240,736 +0.21(+2.71%)
Feb 20, 2019 7.670 7.780 7.500 7.750 459,077 +0.13(+1.71%)
Feb 19, 2019 7.740 7.855 7.500 7.620 264,756 -0.14(-1.80%)
Feb 15, 2019 8.020 8.020 7.500 7.760 333,800 -0.21(-2.63%)
Feb 14, 2019 8.280 8.540 7.860 7.970 218,594 -0.30(-3.63%)
Feb 13, 2019 8.370 8.577 8.120 8.270 200,439 -0.08(-0.96%)
Feb 12, 2019 8.100 8.490 8.080 8.350 261,647 +0.31(+3.86%)
Feb 11, 2019 8.000 8.210 7.840 8.040 404,232 +0.12(+1.52%)
Feb 08, 2019 8.280 8.400 7.700 7.920 324,400 -0.37(-4.46%)
Feb 07, 2019 8.580 8.700 8.200 8.290 110,598 -0.36(-4.16%)
Feb 06, 2019 8.710 8.710 8.410 8.650 143,429 -0.09(-1.03%)
Feb 05, 2019 8.990 9.095 8.580 8.740 124,774 -0.19(-2.13%)
Feb 04, 2019 8.980 9.020 8.840 8.930 47,445 -0.07(-0.78%)
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.