Aldeyra Therapeu (NQ: ALDX )

6.200 -0.260 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.080 7.220 7.220 7.220 23,600 +0.21(+3.00%)
Dec 30, 2014 6.900 7.490 6.790 7.010 9,908 -0.09(-1.27%)
Dec 29, 2014 7.090 7.340 6.970 7.100 11,839 +0.45(+6.77%)
Dec 26, 2014 7.890 7.900 6.530 6.650 37,307 -0.87(-11.57%)
Dec 24, 2014 7.570 7.520 7.520 7.520 16,200 +0.20(+2.73%)
Dec 23, 2014 7.900 7.900 7.240 7.320 18,157 -0.51(-6.51%)
Dec 22, 2014 7.860 7.900 7.290 7.830 5,629 +0.39(+5.24%)
Dec 19, 2014 7.290 7.900 7.290 7.440 3,723 -0.02(-0.27%)
Dec 18, 2014 7.000 7.900 6.900 7.460 12,728 +0.72(+10.68%)
Dec 17, 2014 7.270 7.730 6.720 6.740 8,020 -0.31(-4.40%)
Dec 16, 2014 7.590 7.590 7.020 7.050 9,380 -0.55(-7.24%)
Dec 15, 2014 7.700 7.700 7.501 7.600 2,860 -0.20(-2.56%)
Dec 12, 2014 8.380 8.930 7.695 7.800 70,812 -0.10(-1.27%)
Dec 11, 2014 7.900 7.900 7.750 7.900 6,531 +0.05(+0.64%)
Dec 10, 2014 7.850 7.950 7.800 7.850 7,707 +0.14(+1.82%)
Dec 09, 2014 7.800 7.900 7.710 7.710 4,187 -0.09(-1.15%)
Dec 08, 2014 7.340 7.900 7.250 7.800 46,337 +0.61(+8.48%)
Dec 05, 2014 7.500 7.510 7.180 7.190 3,350 -0.20(-2.71%)
Dec 04, 2014 7.340 7.590 7.330 7.390 3,606 -0.16(-2.12%)
Dec 03, 2014 7.640 7.640 7.320 7.550 4,415 +0.29(+3.99%)
Dec 02, 2014 7.150 7.260 7.150 7.260 3,000 -0.08(-1.09%)
Dec 01, 2014 7.080 7.450 7.030 7.340 12,260 +0.12(+1.66%)
Nov 28, 2014 7.130 7.350 7.050 7.220 1,995 -0.13(-1.77%)
Nov 25, 2014 7.200 7.350 7.350 7.350 2,700 -0.16(-2.13%)
Nov 24, 2014 7.430 7.570 7.040 7.510 1,610 -0.02(-0.27%)
Nov 21, 2014 7.114 7.540 7.114 7.530 3,385 +0.28(+3.86%)
Nov 20, 2014 7.570 7.670 7.030 7.250 6,961 -0.08(-1.09%)
Nov 19, 2014 7.200 7.440 7.140 7.330 2,178 +0.11(+1.52%)
Nov 18, 2014 7.460 7.710 7.080 7.220 6,919 -0.43(-5.62%)
Nov 17, 2014 7.600 7.770 7.474 7.650 6,848 +0.18(+2.41%)
Nov 14, 2014 7.760 7.790 7.140 7.470 4,450 -0.44(-5.56%)
Nov 13, 2014 7.860 7.910 7.860 7.910 351 +0.39(+5.18%)
Nov 12, 2014 7.650 7.910 7.300 7.520 11,796 +0.01(+0.13%)
Nov 11, 2014 7.699 7.950 7.340 7.510 56,593 -0.40(-5.06%)
Nov 10, 2014 7.040 7.920 7.018 7.910 35,265 +0.79(+11.10%)
Nov 07, 2014 7.730 7.730 6.850 7.120 45,115 -0.60(-7.77%)
Nov 06, 2014 7.150 7.770 6.810 7.720 8,860 +0.34(+4.61%)
Nov 05, 2014 7.900 7.930 7.300 7.380 16,771 -0.51(-6.46%)
Nov 04, 2014 6.750 7.990 6.750 7.890 25,983 +1.18(+17.59%)
Nov 03, 2014 6.650 6.900 6.100 6.710 33,342 -0.19(-2.75%)
Oct 31, 2014 7.900 7.910 6.840 6.900 31,095 -0.60(-8.00%)
Oct 30, 2014 7.900 9.000 7.500 7.500 123,503 -2.26(-23.16%)
Oct 29, 2014 8.950 11.99 8.950 9.760 46,400 +0.77(+8.57%)
Oct 28, 2014 8.370 9.600 7.810 8.990 11,463 +0.75(+9.04%)
Oct 27, 2014 7.960 8.245 7.510 8.245 5,271 +0.43(+5.57%)
Oct 24, 2014 7.630 8.100 7.620 7.810 12,719 -0.04(-0.51%)
Oct 23, 2014 6.820 8.200 6.540 7.850 18,454 +0.66(+9.16%)
Oct 22, 2014 7.950 7.950 7.011 7.191 20,378 -0.76(-9.55%)
Oct 21, 2014 5.920 7.990 5.710 7.950 29,968 +2.06(+34.97%)
Oct 20, 2014 5.860 5.890 5.700 5.890 5,753 +0.14(+2.43%)
Oct 17, 2014 5.540 5.880 5.520 5.750 15,876 -0.04(-0.73%)
Oct 16, 2014 5.990 6.000 5.560 5.792 16,355 -0.19(-3.14%)
Oct 15, 2014 5.780 5.980 5.780 5.980 4,363 -0.01(-0.17%)
Oct 14, 2014 5.580 5.990 5.470 5.990 13,760 +0.22(+3.81%)
Oct 13, 2014 5.835 5.990 5.720 5.770 7,291 -0.11(-1.87%)
Oct 10, 2014 5.550 6.010 5.550 5.880 7,439 -0.02(-0.34%)
Oct 09, 2014 5.830 5.900 5.820 5.900 9,297 +0.04(+0.68%)
Oct 08, 2014 5.850 6.040 5.580 5.860 12,387 +0.12(+2.09%)
Oct 07, 2014 5.715 5.870 5.390 5.740 5,539 -0.22(-3.69%)
Oct 06, 2014 5.540 6.000 5.540 5.960 1,843 -0.04(-0.67%)
Oct 03, 2014 6.010 6.050 5.720 6.000 6,704 +0.00(+0.00%)
Oct 02, 2014 5.970 6.000 5.500 6.000 4,241 +0.01(+0.17%)
Oct 01, 2014 5.980 6.000 5.470 5.990 8,406 +0.07(+1.18%)
Sep 30, 2014 5.850 6.120 5.850 5.920 4,543 +0.15(+2.60%)
Sep 29, 2014 5.990 6.150 5.770 5.770 7,036 -0.33(-5.41%)
Sep 26, 2014 5.885 6.110 5.770 6.100 4,407 -0.04(-0.65%)
Sep 25, 2014 6.500 6.500 5.660 6.140 14,911 -0.40(-6.12%)
Sep 24, 2014 6.720 6.720 5.810 6.540 21,798 -0.30(-4.39%)
Sep 23, 2014 6.840 7.150 6.830 6.840 8,404 -0.46(-6.30%)
Sep 22, 2014 7.490 7.630 6.860 7.300 20,273 -0.10(-1.35%)
Sep 19, 2014 7.220 7.300 6.920 7.400 74,113 +0.50(+7.25%)
Sep 18, 2014 7.050 7.100 6.510 6.900 10,950 -0.05(-0.72%)
Sep 17, 2014 6.630 7.270 5.800 6.950 17,887 +0.07(+1.02%)
Sep 16, 2014 6.400 7.250 5.450 6.880 65,696 +0.31(+4.80%)
Sep 15, 2014 5.280 7.400 5.270 6.565 174,070 +1.54(+30.52%)
Sep 12, 2014 4.051 5.040 4.051 5.030 20,139 +0.88(+21.20%)
Sep 11, 2014 4.100 4.150 4.100 4.150 1,046 +0.07(+1.72%)
Sep 10, 2014 4.240 4.250 4.080 4.080 2,945 -0.09(-2.16%)
Sep 09, 2014 4.250 4.250 4.010 4.170 4,365 +0.12(+2.96%)
Sep 08, 2014 4.380 4.380 4.050 4.050 1,135 -0.16(-3.80%)
Sep 05, 2014 4.300 4.300 3.820 4.210 12,401 +0.32(+8.23%)
Sep 04, 2014 3.900 4.180 3.600 3.890 19,726 +0.29(+8.06%)
Sep 03, 2014 3.730 3.730 3.580 3.600 3,545 -0.03(-0.83%)
Sep 02, 2014 4.180 4.180 3.600 3.630 3,065 +0.17(+4.91%)
Aug 29, 2014 3.470 3.460 3.460 3.460 600 +0.11(+3.28%)
Aug 28, 2014 3.430 3.550 3.400 3.350 1,825 -0.05(-1.47%)
Aug 27, 2014 3.590 3.660 3.400 3.400 10,887 -0.20(-5.56%)
Aug 26, 2014 3.770 3.970 3.590 3.600 24,444 -0.26(-6.74%)
Aug 25, 2014 3.870 3.900 3.820 3.860 6,566 +0.04(+1.05%)
Aug 22, 2014 3.820 3.907 3.890 3.820 6,563 -0.07(-1.80%)
Aug 21, 2014 3.860 4.000 3.800 3.890 4,087 -0.12(-2.99%)
Aug 20, 2014 3.840 4.170 4.140 4.010 7,965 -0.13(-3.14%)
Aug 19, 2014 4.260 4.274 3.760 4.140 6,943 +0.02(+0.49%)
Aug 18, 2014 4.052 4.215 4.000 4.120 16,749 +0.10(+2.49%)
Aug 15, 2014 4.150 4.150 4.020 4.020 1,603 -0.18(-4.29%)
Aug 14, 2014 4.150 4.430 4.000 4.200 9,253 +0.16(+3.96%)
Aug 13, 2014 3.820 4.580 3.772 4.040 8,462 +0.07(+1.76%)
Aug 12, 2014 4.410 4.410 3.900 3.970 5,226 -0.35(-8.10%)
Aug 11, 2014 4.400 4.470 4.220 4.320 11,083 +0.17(+4.10%)
Aug 08, 2014 3.960 4.129 3.850 4.150 5,084 +0.31(+8.07%)
Aug 07, 2014 4.740 4.740 3.820 3.840 14,209 +0.23(+6.37%)
Aug 06, 2014 3.640 3.880 3.280 3.610 13,633 +0.33(+10.06%)
Aug 05, 2014 3.450 3.500 3.250 3.280 12,019 -0.06(-1.80%)
Aug 04, 2014 3.500 3.500 3.000 3.340 20,521 -0.16(-4.57%)
Aug 01, 2014 3.580 3.580 3.110 3.500 6,354 -0.07(-1.96%)
Jul 31, 2014 3.650 3.650 3.280 3.570 19,538 -0.13(-3.51%)
Jul 30, 2014 3.900 3.945 3.650 3.700 7,114 -0.15(-3.77%)
Jul 29, 2014 3.640 4.100 3.640 3.845 42,160 +0.22(+5.92%)
Jul 28, 2014 4.260 4.262 3.540 3.630 55,586 -0.64(-14.99%)
Jul 25, 2014 4.250 4.370 4.250 4.270 9,504 -0.02(-0.47%)
Jul 24, 2014 4.670 4.670 4.250 4.290 13,925 -0.21(-4.67%)
Jul 23, 2014 4.640 4.739 4.450 4.500 17,026 -0.25(-5.26%)
Jul 22, 2014 4.940 4.952 4.710 4.750 5,710 -0.24(-4.81%)
Jul 21, 2014 4.856 5.180 4.750 4.990 14,575 +0.16(+3.31%)
Jul 18, 2014 4.600 5.000 4.600 4.830 12,640 -0.01(-0.20%)
Jul 17, 2014 5.349 5.350 4.710 4.840 16,468 -0.51(-9.53%)
Jul 16, 2014 5.580 5.750 4.750 5.350 35,399 -0.65(-10.84%)
Jul 15, 2014 6.400 6.400 6.000 6.000 7,690 -0.10(-1.64%)
Jul 14, 2014 6.500 6.500 6.098 6.100 35,351 -0.44(-6.73%)
Jul 11, 2014 6.540 6.900 6.540 6.540 1,000 +0.23(+3.65%)
Jul 10, 2014 6.600 6.600 6.310 6.310 6,155 -0.39(-5.82%)
Jul 09, 2014 6.500 7.000 6.500 6.700 1,716 +0.20(+3.08%)
Jul 08, 2014 6.740 6.750 6.500 6.500 18,507 -0.09(-1.43%)
Jul 07, 2014 6.510 6.700 6.510 6.594 4,663 +0.00(+0.06%)
Jul 02, 2014 6.620 6.590 6.590 6.590 4,700 -0.07(-1.05%)
Jul 01, 2014 6.760 6.760 6.580 6.660 975 +0.10(+1.52%)
Jun 30, 2014 7.000 7.000 6.500 6.560 9,185 -0.16(-2.38%)
Jun 27, 2014 6.700 6.950 6.690 6.720 16,273 +0.07(+1.05%)
Jun 26, 2014 6.720 6.720 6.570 6.650 6,618 -0.05(-0.75%)
Jun 25, 2014 6.750 6.970 6.700 6.700 2,102 +0.05(+0.75%)
Jun 24, 2014 7.050 7.191 6.590 6.650 28,976 -0.55(-7.64%)
Jun 23, 2014 6.950 7.250 6.790 7.200 15,764 +0.25(+3.60%)
Jun 20, 2014 7.870 7.870 6.950 6.950 50,598 -0.56(-7.46%)
Jun 19, 2014 7.650 8.222 7.320 7.510 134,905 +0.82(+12.26%)
Jun 18, 2014 7.000 7.000 6.500 6.690 26,246 -0.51(-7.08%)
Jun 17, 2014 6.510 7.200 6.510 7.200 7,299 +0.28(+4.05%)
Jun 16, 2014 6.510 7.000 6.510 6.920 6,784 +0.13(+1.91%)
Jun 13, 2014 6.800 6.800 6.520 6.790 3,063 +0.12(+1.80%)
Jun 12, 2014 6.540 6.980 6.130 6.670 11,117 +0.16(+2.46%)
Jun 11, 2014 6.990 6.990 6.420 6.510 5,925 -0.48(-6.87%)
Jun 10, 2014 6.030 6.990 6.400 6.990 12,082 +0.41(+6.23%)
Jun 06, 2014 6.010 6.640 6.000 6.580 5,550 +0.03(+0.46%)
Jun 05, 2014 6.000 6.550 6.000 6.550 10,930 +0.46(+7.55%)
Jun 04, 2014 6.140 6.149 6.010 6.090 5,794 -0.19(-3.02%)
Jun 03, 2014 6.090 6.280 6.090 6.280 4,500 +0.19(+3.12%)
Jun 02, 2014 6.090 6.090 6.080 6.090 1,751 -0.01(-0.21%)
May 30, 2014 6.060 6.260 6.010 6.103 3,091 -0.15(-2.36%)
May 29, 2014 6.020 6.300 6.020 6.250 2,151 +0.09(+1.46%)
May 28, 2014 6.290 6.290 6.160 6.160 1,931 -0.20(-3.14%)
May 27, 2014 6.720 6.720 6.110 6.360 12,550 -0.38(-5.64%)
May 23, 2014 6.750 6.740 6.740 6.740 7,800 +0.19(+2.90%)
May 22, 2014 7.110 7.110 6.550 6.550 2,200 -0.18(-2.67%)
May 21, 2014 7.780 7.780 6.720 6.730 29,866 -0.61(-8.31%)
May 20, 2014 7.340 7.340 7.340 7.340 600 -0.07(-0.94%)
May 19, 2014 7.440 7.440 7.050 7.410 5,978 +0.19(+2.63%)
May 16, 2014 6.920 7.440 6.920 7.220 1,398 -0.22(-2.96%)
May 15, 2014 6.950 7.440 6.851 7.440 4,266 +0.92(+14.11%)
May 14, 2014 6.954 6.954 6.520 6.520 225 -0.46(-6.58%)
May 13, 2014 6.500 6.980 6.500 6.980 1,428 +0.05(+0.72%)
May 12, 2014 6.980 6.980 6.700 6.930 3,060 +0.38(+5.80%)
May 09, 2014 6.980 6.980 6.550 6.550 1,260 -0.44(-6.29%)
May 08, 2014 6.500 6.990 6.490 6.990 24,183 +0.94(+15.54%)
May 07, 2014 6.120 6.240 6.050 6.050 12,670 -0.05(-0.82%)
May 06, 2014 6.650 6.850 6.100 6.100 24,840 -0.60(-8.96%)
May 05, 2014 6.800 7.000 6.300 6.700 41,045 -0.50(-6.94%)
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.