Aldeyra Therapeu (NQ: ALDX )

6.040 -0.160 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.400 8.450 8.250 8.400 61,393 +0.10(+1.20%)
May 30, 2018 8.400 8.600 8.275 8.300 56,221 +0.05(+0.61%)
May 29, 2018 8.600 8.600 8.150 8.250 65,282 -0.40(-4.62%)
May 25, 2018 8.650 8.650 8.650 0 -0.07(-0.86%)
May 24, 2018 8.750 8.800 8.600 8.725 100,175 +0.03(+0.29%)
May 23, 2018 8.500 8.750 8.410 8.700 133,255 +0.05(+0.58%)
May 22, 2018 8.490 8.750 8.450 8.650 37,329 +0.18(+2.06%)
May 21, 2018 8.800 8.950 8.350 8.475 58,646 -0.33(-3.69%)
May 18, 2018 9.300 9.300 8.500 8.800 90,617 -0.38(-4.09%)
May 17, 2018 8.900 9.275 8.867 9.175 219,956 +0.28(+3.09%)
May 16, 2018 8.550 8.950 8.250 8.900 118,509 +0.45(+5.33%)
May 15, 2018 8.000 8.750 8.000 8.450 70,132 -0.20(-2.31%)
May 14, 2018 8.350 8.800 8.150 8.650 182,693 +0.35(+4.22%)
May 11, 2018 7.800 8.300 7.750 8.300 101,461 +0.55(+7.10%)
May 10, 2018 7.900 8.400 7.750 7.750 68,735 -0.35(-4.32%)
May 09, 2018 8.008 8.100 7.850 8.100 70,207 +0.05(+0.62%)
May 08, 2018 7.800 8.050 7.725 8.050 57,465 +0.25(+3.21%)
May 07, 2018 7.900 8.100 7.750 7.800 39,876 -0.10(-1.27%)
May 04, 2018 7.934 8.000 7.550 7.900 46,686 -0.05(-0.63%)
May 03, 2018 7.950 8.200 7.800 7.950 52,313 -0.05(-0.62%)
May 02, 2018 7.850 8.100 7.850 8.000 90,443 +0.15(+1.91%)
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.