Aldeyra Therapeu (NQ: ALDX )

12.04 USD -0.44 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.150 6.300 5.870 6.300 27,830 +0.20(+3.28%)
Apr 28, 2016 6.050 6.130 5.830 6.100 25,867 +0.01(+0.16%)
Apr 27, 2016 5.950 6.090 5.640 6.090 29,364 +0.23(+3.92%)
Apr 26, 2016 5.604 5.990 5.604 5.860 23,438 -0.04(-0.68%)
Apr 25, 2016 5.900 6.113 5.650 5.900 17,191 -0.06(-1.01%)
Apr 22, 2016 5.830 6.200 5.640 5.960 22,889 +0.11(+1.88%)
Apr 21, 2016 5.900 5.900 5.680 5.850 29,233 +0.05(+0.86%)
Apr 20, 2016 6.070 6.150 5.670 5.800 36,064 -0.30(-4.92%)
Apr 19, 2016 5.950 6.100 5.850 6.100 64,388 +0.22(+3.74%)
Apr 18, 2016 5.680 5.900 5.650 5.880 34,106 +0.29(+5.19%)
Apr 15, 2016 5.460 5.700 5.460 5.590 64,363 +0.14(+2.57%)
Apr 14, 2016 5.330 5.630 5.300 5.450 36,167 +0.12(+2.25%)
Apr 13, 2016 5.350 5.490 5.200 5.330 44,813 -0.04(-0.74%)
Apr 12, 2016 5.240 5.370 5.240 5.370 19,971 +0.07(+1.32%)
Apr 11, 2016 5.181 5.400 5.181 5.300 12,566 +0.01(+0.19%)
Apr 08, 2016 5.250 5.500 5.020 5.290 72,898 +0.04(+0.76%)
Apr 07, 2016 4.700 5.700 4.430 5.250 172,498 +0.60(+12.90%)
Apr 06, 2016 4.690 4.750 4.610 4.650 53,972 +0.05(+1.09%)
Apr 05, 2016 4.400 4.650 4.310 4.600 71,072 +0.10(+2.22%)
Apr 04, 2016 4.400 4.524 4.240 4.500 22,326 +0.26(+6.13%)
Apr 01, 2016 4.120 4.500 4.110 4.240 37,208 +0.05(+1.19%)
Mar 31, 2016 4.200 4.412 4.190 4.190 19,409 +0.14(+3.46%)
Mar 30, 2016 4.030 4.270 3.940 4.050 32,605 -0.20(-4.71%)
Mar 29, 2016 4.160 4.462 3.810 4.250 38,796 +0.15(+3.66%)
Mar 28, 2016 4.250 4.320 4.040 4.100 4,065 -0.20(-4.65%)
Mar 24, 2016 4.320 4.300 4.300 4.300 17,300 -0.02(-0.46%)
Mar 23, 2016 4.470 4.650 4.310 4.320 15,281 -0.18(-4.00%)
Mar 22, 2016 4.500 4.510 4.400 4.500 13,346 +0.01(+0.22%)
Mar 21, 2016 4.331 4.804 4.310 4.490 23,678 +0.01(+0.22%)
Mar 18, 2016 4.450 4.575 4.150 4.480 18,918 +0.03(+0.67%)
Mar 17, 2016 4.700 4.700 4.213 4.450 42,699 -0.14(-3.05%)
Mar 16, 2016 4.500 5.277 4.310 4.590 225,480 -0.15(-3.16%)
Mar 15, 2016 4.820 5.000 4.565 4.740 56,977 -0.19(-3.85%)
Mar 14, 2016 4.270 5.020 4.270 4.930 20,639 +0.64(+14.92%)
Mar 11, 2016 4.290 4.570 4.270 4.290 2,304 +0.11(+2.63%)
Mar 10, 2016 4.500 4.510 4.180 4.180 1,886 -0.09(-2.11%)
Mar 09, 2016 4.600 4.600 4.270 4.270 5,901 -0.22(-4.90%)
Mar 08, 2016 4.900 4.900 4.250 4.490 53,344 -0.19(-4.06%)
Mar 07, 2016 4.430 4.680 4.400 4.680 23,643 +0.18(+4.00%)
Mar 04, 2016 4.463 4.520 4.463 4.500 20,356 +0.08(+1.81%)
Mar 03, 2016 4.500 4.590 4.360 4.420 39,776 -0.08(-1.78%)
Mar 02, 2016 4.600 4.630 4.450 4.500 64,326 -0.05(-1.10%)
Mar 01, 2016 5.200 5.200 4.060 4.550 96,447 -0.35(-7.14%)
Feb 29, 2016 5.150 5.820 4.420 4.900 412,222 +1.17(+31.29%)
Feb 26, 2016 3.950 3.950 3.650 3.732 3,738 +0.15(+4.25%)
Feb 25, 2016 3.660 3.760 3.580 3.580 11,701 +0.06(+1.70%)
Feb 24, 2016 3.520 3.520 3.520 3.520 200 -0.18(-4.86%)
Feb 23, 2016 4.030 4.060 3.530 3.700 27,573 -0.33(-8.19%)
Feb 22, 2016 4.150 4.510 3.970 4.030 12,486 +0.03(+0.75%)
Feb 19, 2016 4.070 4.130 4.000 4.000 983 +0.00(+0.00%)
Feb 18, 2016 4.490 4.610 3.880 4.000 7,866 -0.50(-11.11%)
Feb 17, 2016 3.900 4.720 3.900 4.500 7,969 +0.68(+17.81%)
Feb 16, 2016 3.870 3.870 3.690 3.820 1,021 -0.08(-2.06%)
Feb 12, 2016 3.830 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Feb 11, 2016 4.180 4.180 3.722 3.900 6,199 -0.10(-2.50%)
Feb 10, 2016 3.610 4.000 3.590 4.000 9,315 +0.30(+8.11%)
Feb 09, 2016 3.720 3.908 3.390 3.700 17,742 -0.24(-6.09%)
Feb 08, 2016 3.650 4.080 3.620 3.940 13,408 -0.21(-5.06%)
Feb 05, 2016 4.490 4.490 3.973 4.150 5,076 -0.15(-3.49%)
Feb 04, 2016 4.400 4.800 4.250 4.300 13,610 +0.04(+0.94%)
Feb 03, 2016 4.400 4.440 4.250 4.260 3,872 -0.26(-5.75%)
Feb 02, 2016 4.600 4.640 4.350 4.520 6,484 -0.28(-5.83%)
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.