Aldeyra Therapeu (NQ: ALDX )

7.200 USD -0.480 (-6.25%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.810 5.830 5.366 5.540 66,180 -0.18(-3.13%)
Aug 30, 2016 5.440 5.730 5.364 5.719 44,859 +0.23(+4.17%)
Aug 29, 2016 5.350 5.590 5.350 5.490 11,946 +0.06(+1.10%)
Aug 26, 2016 5.630 5.630 5.350 5.430 5,211 +0.04(+0.74%)
Aug 25, 2016 5.450 5.480 5.330 5.390 70,707 -0.07(-1.28%)
Aug 24, 2016 5.540 5.670 5.390 5.460 107,064 -0.13(-2.32%)
Aug 23, 2016 5.600 5.670 5.520 5.590 115,214 +0.06(+1.08%)
Aug 22, 2016 5.563 5.625 5.500 5.530 17,514 +0.02(+0.36%)
Aug 19, 2016 5.493 5.600 5.380 5.510 8,024 -0.09(-1.61%)
Aug 18, 2016 5.530 5.600 5.481 5.600 21,386 +0.00(+0.00%)
Aug 17, 2016 5.690 5.700 5.390 5.600 42,269 -0.14(-2.44%)
Aug 16, 2016 5.780 5.849 5.664 5.740 48,871 -0.09(-1.54%)
Aug 15, 2016 5.750 6.000 5.680 5.830 40,978 +0.07(+1.22%)
Aug 12, 2016 5.990 6.019 5.750 5.760 39,031 -0.26(-4.32%)
Aug 11, 2016 5.800 6.090 5.640 6.020 78,105 +0.20(+3.44%)
Aug 10, 2016 5.720 6.330 5.720 5.820 55,844 -0.18(-3.00%)
Aug 09, 2016 7.220 7.230 5.800 6.000 676,158 +0.12(+2.04%)
Aug 08, 2016 5.960 5.996 5.795 5.880 31,328 -0.06(-1.01%)
Aug 05, 2016 5.800 6.132 5.733 5.940 29,944 +0.21(+3.66%)
Aug 04, 2016 6.030 6.150 5.730 5.730 14,337 -0.27(-4.50%)
Aug 03, 2016 6.020 6.160 5.920 6.000 15,619 +0.03(+0.50%)
Aug 02, 2016 5.920 6.250 5.890 5.970 8,894 -0.03(-0.50%)
Aug 01, 2016 6.120 6.205 5.847 6.000 28,459 -0.15(-2.44%)
Jul 29, 2016 5.750 6.250 5.750 6.150 19,620 +0.16(+2.67%)
Jul 28, 2016 6.049 6.060 5.880 5.990 12,887 +0.03(+0.50%)
Jul 27, 2016 5.910 6.020 5.900 5.960 15,375 +0.06(+1.02%)
Jul 26, 2016 5.670 5.919 5.423 5.900 13,607 +0.20(+3.51%)
Jul 25, 2016 5.920 5.950 5.600 5.700 16,813 -0.13(-2.23%)
Jul 22, 2016 5.800 5.840 5.776 5.830 5,988 +0.13(+2.28%)
Jul 21, 2016 5.780 5.960 5.650 5.700 9,706 -0.08(-1.38%)
Jul 20, 2016 5.650 5.879 5.617 5.780 17,303 +0.18(+3.21%)
Jul 19, 2016 5.950 5.970 5.600 5.600 19,054 -0.27(-4.60%)
Jul 18, 2016 5.990 6.100 5.750 5.870 21,494 -0.19(-3.14%)
Jul 15, 2016 6.020 6.270 5.835 6.060 19,742 -0.03(-0.49%)
Jul 14, 2016 5.920 6.110 5.640 6.090 34,580 +0.21(+3.57%)
Jul 13, 2016 6.320 6.444 5.760 5.880 25,168 -0.52(-8.13%)
Jul 12, 2016 6.470 6.600 6.060 6.400 35,823 -0.20(-3.03%)
Jul 11, 2016 6.860 6.990 6.500 6.600 15,848 -0.20(-2.94%)
Jul 08, 2016 6.940 6.970 6.670 6.800 31,593 +0.13(+1.95%)
Jul 07, 2016 6.400 6.750 6.400 6.670 37,719 +0.53(+8.63%)
Jul 05, 2016 6.340 6.400 6.101 6.140 20,378 +0.09(+1.49%)
Jul 01, 2016 5.870 6.050 6.050 6.050 95,300 +0.36(+6.33%)
Jun 30, 2016 5.530 5.850 5.380 5.690 51,254 +0.19(+3.45%)
Jun 29, 2016 5.680 5.680 5.260 5.500 29,828 +0.11(+2.04%)
Jun 28, 2016 5.290 5.400 5.290 5.390 28,232 +0.15(+2.86%)
Jun 27, 2016 5.140 5.290 5.110 5.240 94,968 -0.06(-1.13%)
Jun 24, 2016 5.050 5.300 4.940 5.300 15,441 +0.16(+3.11%)
Jun 23, 2016 5.280 5.280 4.860 5.140 37,085 -0.04(-0.77%)
Jun 22, 2016 5.080 5.800 5.000 5.180 21,241 +0.16(+3.19%)
Jun 21, 2016 5.300 5.490 5.020 5.020 19,565 -0.23(-4.38%)
Jun 20, 2016 5.220 5.804 5.160 5.250 74,725 -0.10(-1.87%)
Jun 17, 2016 5.161 5.420 5.140 5.350 22,947 +0.10(+1.90%)
Jun 16, 2016 5.450 5.500 5.050 5.250 19,249 -0.25(-4.53%)
Jun 15, 2016 5.580 5.580 5.360 5.499 4,771 +0.23(+4.35%)
Jun 14, 2016 5.690 5.690 5.210 5.270 28,251 -0.49(-8.51%)
Jun 13, 2016 5.790 5.940 5.610 5.760 11,349 -0.08(-1.37%)
Jun 10, 2016 5.990 6.010 5.710 5.840 33,343 -0.13(-2.18%)
Jun 09, 2016 5.870 5.970 5.830 5.970 14,577 +0.24(+4.19%)
Jun 08, 2016 5.800 6.040 5.730 5.730 30,208 -0.20(-3.37%)
Jun 07, 2016 5.900 6.000 5.750 5.930 67,862 +0.33(+5.89%)
Jun 06, 2016 5.908 5.908 5.600 5.600 48,974 -0.02(-0.36%)
Jun 03, 2016 5.790 5.990 5.510 5.620 61,816 -0.23(-3.93%)
Jun 02, 2016 6.050 6.050 5.730 5.850 41,999 -0.10(-1.68%)
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.