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

Aldeyra Therapeu (NQ: ALDX )

8.570 USD +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 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, 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%)
Apr 01, 2020 2.310 2.360 2.090 2.120 186,552 -0.35(-14.17%)
Mar 31, 2020 2.400 2.570 2.330 2.470 153,165 +0.03(+1.23%)
Mar 30, 2020 2.500 2.576 2.310 2.440 198,315 -0.10(-3.94%)
Mar 27, 2020 2.090 2.630 2.090 2.540 243,600 +0.21(+9.01%)
Mar 26, 2020 2.030 2.350 1.930 2.330 378,064 +0.35(+17.68%)
Mar 25, 2020 2.300 2.440 1.940 1.980 307,516 -0.33(-14.29%)
Mar 24, 2020 2.250 2.400 1.960 2.310 397,586 +0.43(+22.87%)
Mar 23, 2020 1.960 2.015 1.810 1.880 219,899 -0.02(-1.05%)
Mar 20, 2020 2.190 2.402 1.840 1.900 361,500 -0.21(-9.95%)
Mar 19, 2020 1.710 2.210 1.650 2.110 256,343 +0.40(+23.39%)
Mar 18, 2020 2.050 2.280 1.680 1.710 325,592 -0.31(-15.35%)
Mar 17, 2020 1.610 2.140 1.480 2.020 601,525 +0.40(+24.69%)
Mar 16, 2020 2.750 2.800 1.590 1.620 621,352 -0.89(-35.46%)
Mar 13, 2020 2.620 3.480 2.380 2.510 353,700 +0.09(+3.72%)
Mar 12, 2020 2.500 2.750 2.410 2.420 311,123 -0.37(-13.26%)
Mar 11, 2020 3.000 3.011 2.620 2.790 439,081 -0.24(-7.92%)
Mar 10, 2020 3.100 3.170 2.820 3.030 238,592 +0.05(+1.68%)
Mar 09, 2020 3.190 3.405 2.950 2.980 287,170 -0.54(-15.34%)
Mar 06, 2020 3.500 3.640 3.380 3.520 220,600 -0.05(-1.40%)
Mar 05, 2020 3.720 3.790 3.535 3.570 262,146 -0.20(-5.31%)
Mar 04, 2020 3.740 3.845 3.710 3.770 301,041 +0.14(+3.86%)
Mar 03, 2020 3.800 3.870 3.580 3.630 154,102 -0.15(-3.97%)
Mar 02, 2020 3.800 3.850 3.600 3.780 339,624 -0.02(-0.53%)
Feb 28, 2020 3.750 3.810 3.630 3.800 389,700 -0.05(-1.30%)
Feb 27, 2020 4.040 4.220 3.790 3.850 401,892 -0.28(-6.78%)
Feb 26, 2020 4.500 4.590 4.050 4.130 470,636 -0.37(-8.22%)
Feb 25, 2020 4.840 4.897 4.400 4.500 341,656 -0.34(-7.02%)
Feb 24, 2020 5.100 5.117 4.820 4.840 462,598 -0.21(-4.16%)
Feb 21, 2020 5.070 5.100 5.030 5.050 119,700 -0.01(-0.20%)
Feb 20, 2020 5.170 5.230 5.050 5.060 161,472 -0.12(-2.32%)
Feb 19, 2020 5.180 5.240 5.080 5.180 121,494 +0.01(+0.19%)
Feb 18, 2020 5.060 5.190 5.059 5.170 79,924 +0.05(+0.98%)
Feb 14, 2020 5.180 5.200 5.021 5.120 104,300 -0.05(-0.97%)
Feb 13, 2020 5.290 5.370 5.150 5.170 78,249 -0.15(-2.82%)
Feb 12, 2020 5.330 5.450 5.310 5.320 94,442 +0.00(+0.00%)
Feb 11, 2020 5.370 5.445 5.240 5.320 99,921 -0.00(-0.09%)
Feb 10, 2020 5.310 5.420 5.260 5.325 81,864 -0.00(-0.09%)
Feb 07, 2020 5.500 5.500 5.250 5.330 75,400 -0.20(-3.62%)
Feb 06, 2020 5.640 5.660 5.460 5.530 47,900 -0.08(-1.43%)
Feb 05, 2020 5.560 5.702 5.500 5.610 73,654 +0.09(+1.63%)
Feb 04, 2020 5.440 5.600 5.370 5.520 94,178 +0.16(+2.99%)
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.