Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldeyra Therapeu (NQ: ALDX )

3.860 -0.120 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 2.770 2.900 2.770 2.770 1,890,684 +0.00(+0.00%)
Nov 29, 2023 2.690 2.960 2.690 2.770 1,124,236 +0.07(+2.59%)
Nov 28, 2023 2.520 2.730 2.470 2.700 1,442,437 +0.08(+3.05%)
Nov 27, 2023 2.500 2.630 2.430 2.620 1,282,352 +0.09(+3.56%)
Nov 24, 2023 2.590 2.650 2.510 2.530 428,967 +0.00(+0.00%)
Nov 22, 2023 2.450 2.620 2.450 2.530 952,948 +0.09(+3.69%)
Nov 21, 2023 2.690 2.700 2.440 2.440 1,018,396 -0.22(-8.27%)
Nov 20, 2023 2.800 2.870 2.630 2.660 1,416,060 -0.19(-6.67%)
Nov 17, 2023 2.500 2.930 2.483 2.850 2,154,582 +0.36(+14.46%)
Nov 16, 2023 2.570 2.580 2.430 2.490 1,027,301 -0.03(-1.19%)
Nov 15, 2023 2.550 2.695 2.510 2.520 1,093,700 -0.06(-2.33%)
Nov 14, 2023 2.460 2.590 2.460 2.580 1,279,446 +0.12(+4.88%)
Nov 13, 2023 2.310 2.460 2.230 2.460 830,716 +0.17(+7.66%)
Nov 10, 2023 2.370 2.370 2.200 2.285 881,146 -0.07(-2.97%)
Nov 09, 2023 2.580 2.600 2.320 2.355 1,572,366 -0.25(-9.77%)
Nov 08, 2023 2.670 2.900 2.520 2.610 2,792,940 -0.16(-5.78%)
Nov 07, 2023 2.280 2.770 2.260 2.770 3,846,865 +0.52(+23.11%)
Nov 06, 2023 2.218 2.440 2.200 2.250 2,268,036 +0.04(+1.81%)
Nov 03, 2023 2.110 2.270 2.070 2.210 2,279,514 +0.12(+5.74%)
Nov 02, 2023 2.500 2.670 2.060 2.090 10,751,522 -0.45(-17.72%)
Nov 01, 2023 2.000 2.730 1.970 2.540 66,614,120 +0.83(+48.54%)
Oct 31, 2023 1.530 1.770 1.530 1.710 1,134,152 +0.17(+11.04%)
Oct 30, 2023 1.470 1.599 1.470 1.540 732,604 +0.07(+4.76%)
Oct 27, 2023 1.590 1.630 1.460 1.470 941,008 -0.10(-6.37%)
Oct 26, 2023 1.560 1.590 1.501 1.570 674,874 +0.02(+1.29%)
Oct 25, 2023 1.570 1.610 1.490 1.550 736,050 -0.04(-2.52%)
Oct 24, 2023 1.470 1.670 1.460 1.590 1,079,027 +0.10(+6.71%)
Oct 23, 2023 1.620 1.650 1.470 1.490 1,405,248 -0.16(-9.70%)
Oct 20, 2023 1.650 1.750 1.580 1.650 2,003,275 -0.01(-0.60%)
Oct 19, 2023 1.670 1.750 1.620 1.660 1,564,633 -0.07(-4.05%)
Oct 18, 2023 1.800 1.980 1.670 1.730 4,986,567 -0.11(-5.98%)
Oct 17, 2023 1.800 1.960 1.750 1.840 4,951,391 +0.01(+0.55%)
Oct 16, 2023 1.420 2.550 1.530 1.830 21,514,234 -3.60(-66.30%)
Oct 13, 2023 5.420 5.465 5.220 5.430 479,894 +0.04(+0.74%)
Oct 12, 2023 5.550 5.565 5.315 5.390 507,074 -0.14(-2.53%)
Oct 11, 2023 5.950 5.990 5.490 5.530 401,450 -0.41(-6.90%)
Oct 10, 2023 5.790 6.005 5.760 5.940 416,730 +0.17(+2.95%)
Oct 09, 2023 5.810 5.850 5.630 5.770 301,552 -0.11(-1.87%)
Oct 06, 2023 5.690 5.900 5.680 5.880 442,380 +0.06(+1.03%)
Oct 05, 2023 5.650 5.930 5.560 5.820 923,818 +0.21(+3.74%)
Oct 04, 2023 5.840 5.840 5.520 5.610 805,692 -0.25(-4.18%)
Oct 03, 2023 6.040 6.060 5.770 5.855 558,478 -0.20(-3.38%)
Oct 02, 2023 6.700 6.740 6.003 6.060 1,111,935 -0.62(-9.28%)
Sep 29, 2023 6.320 6.740 6.265 6.680 2,161,950 +0.42(+6.71%)
Sep 28, 2023 6.120 6.300 6.030 6.260 507,291 +0.15(+2.45%)
Sep 27, 2023 6.200 6.300 6.030 6.110 466,963 -0.04(-0.65%)
Sep 26, 2023 6.150 6.550 6.130 6.150 450,188 +0.00(+0.00%)
Sep 25, 2023 6.100 6.220 6.140 6.150 583,149 +0.01(+0.16%)
Sep 22, 2023 6.190 6.370 6.120 6.140 440,307 -0.05(-0.81%)
Sep 21, 2023 6.290 6.360 6.170 6.190 528,038 -0.13(-2.06%)
Sep 20, 2023 6.460 6.490 6.320 6.320 449,266 -0.12(-1.86%)
Sep 19, 2023 6.490 6.500 6.370 6.440 394,788 -0.02(-0.31%)
Sep 18, 2023 6.500 6.540 6.320 6.460 494,409 -0.07(-1.07%)
Sep 15, 2023 6.960 6.960 6.450 6.530 906,460 -0.43(-6.18%)
Sep 14, 2023 6.810 7.100 6.800 6.960 553,566 +0.17(+2.50%)
Sep 13, 2023 7.180 7.300 6.780 6.790 642,036 -0.42(-5.83%)
Sep 12, 2023 7.240 7.420 7.180 7.210 403,853 -0.02(-0.28%)
Sep 11, 2023 7.270 7.340 7.190 7.230 337,983 +0.00(+0.00%)
Sep 08, 2023 7.220 7.400 7.145 7.230 330,842 +0.01(+0.14%)
Sep 07, 2023 7.250 7.320 7.150 7.220 341,013 -0.08(-1.10%)
Sep 06, 2023 7.190 7.330 7.012 7.300 487,047 +0.10(+1.39%)
Sep 05, 2023 7.530 7.593 7.150 7.200 558,418 -0.37(-4.89%)
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.