Aldeyra Therapeu (NQ: ALDX )

11.97 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.950 8.190 7.690 7.850 97,580 -0.15(-1.88%)
Apr 27, 2018 7.400 8.000 7.200 8.000 641,737 +0.65(+8.84%)
Apr 26, 2018 7.145 7.450 7.100 7.350 105,152 +0.15(+2.08%)
Apr 25, 2018 6.950 7.200 6.850 7.200 50,020 +0.20(+2.86%)
Apr 24, 2018 7.200 7.350 6.850 7.000 111,362 -0.15(-2.10%)
Apr 23, 2018 7.000 7.250 6.900 7.150 75,875 +0.15(+2.14%)
Apr 20, 2018 7.055 7.150 6.875 7.000 53,249 -0.05(-0.71%)
Apr 19, 2018 7.150 7.175 7.000 7.050 45,376 -0.10(-1.40%)
Apr 18, 2018 7.100 7.250 7.050 7.150 38,083 +0.10(+1.42%)
Apr 17, 2018 7.050 7.240 6.950 7.050 68,060 +0.05(+0.71%)
Apr 16, 2018 7.050 7.350 6.950 7.000 30,102 -0.10(-1.41%)
Apr 13, 2018 7.200 7.200 6.900 7.100 51,000 +0.05(+0.71%)
Apr 12, 2018 7.050 7.400 7.000 7.050 56,033 +0.00(+0.00%)
Apr 11, 2018 6.950 7.200 6.900 7.050 60,474 +0.00(+0.00%)
Apr 10, 2018 6.950 7.100 6.900 7.050 47,028 +0.10(+1.44%)
Apr 09, 2018 7.000 7.150 6.850 6.950 36,738 -0.05(-0.71%)
Apr 06, 2018 7.000 7.350 6.850 7.000 62,338 -0.05(-0.71%)
Apr 05, 2018 7.150 7.400 7.050 7.050 50,589 -0.15(-2.08%)
Apr 04, 2018 6.800 7.200 6.800 7.200 52,199 +0.25(+3.60%)
Apr 03, 2018 7.100 7.200 6.900 6.950 64,962 -0.05(-0.71%)
Apr 02, 2018 7.500 7.500 7.000 7.000 89,374 -0.50(-6.67%)
Mar 29, 2018 7.500 7.500 7.500 0 -0.65(-7.98%)
Mar 28, 2018 7.900 8.390 7.450 8.150 150,756 +0.30(+3.82%)
Mar 27, 2018 8.350 8.350 7.700 7.850 98,328 -0.50(-5.99%)
Mar 26, 2018 8.100 8.350 7.849 8.350 66,913 +0.35(+4.37%)
Mar 23, 2018 8.300 8.300 7.850 8.000 79,301 -0.20(-2.44%)
Mar 22, 2018 8.300 8.500 8.134 8.200 85,503 -0.10(-1.20%)
Mar 21, 2018 8.250 8.350 8.100 8.300 55,543 +0.15(+1.84%)
Mar 20, 2018 8.350 8.545 8.150 8.150 44,659 -0.30(-3.55%)
Mar 19, 2018 8.400 8.500 8.200 8.450 48,233 -0.05(-0.59%)
Mar 16, 2018 8.586 8.700 8.350 8.500 112,808 -0.25(-2.86%)
Mar 15, 2018 8.850 8.950 8.560 8.750 53,338 -0.10(-1.13%)
Mar 14, 2018 8.900 8.950 8.650 8.850 100,259 +0.00(+0.00%)
Mar 13, 2018 8.900 8.950 8.735 8.850 101,184 -0.05(-0.56%)
Mar 12, 2018 8.750 8.940 8.700 8.900 108,923 +0.10(+1.14%)
Mar 09, 2018 8.800 8.800 8.677 8.800 75,881 +0.15(+1.73%)
Mar 08, 2018 8.550 8.710 8.350 8.650 74,581 +0.10(+1.17%)
Mar 07, 2018 8.710 8.850 8.419 8.550 112,420 -0.05(-0.58%)
Mar 06, 2018 8.550 8.800 8.400 8.600 62,102 +0.10(+1.18%)
Mar 05, 2018 8.400 8.550 8.360 8.500 78,457 +0.10(+1.19%)
Mar 02, 2018 8.250 8.450 7.950 8.400 68,908 +0.05(+0.60%)
Mar 01, 2018 8.250 8.517 8.000 8.350 96,316 +0.10(+1.21%)
Feb 28, 2018 8.550 8.950 7.841 8.250 223,435 -0.40(-4.62%)
Feb 27, 2018 7.950 8.900 7.385 8.650 454,820 +0.95(+12.34%)
Feb 26, 2018 7.550 7.750 7.550 7.700 97,330 +0.10(+1.32%)
Feb 23, 2018 7.600 7.650 7.400 7.600 93,455 +0.15(+2.03%)
Feb 22, 2018 7.500 7.600 7.350 7.449 66,078 -0.05(-0.68%)
Feb 21, 2018 7.220 7.520 7.100 7.500 104,345 +0.40(+5.63%)
Feb 20, 2018 7.250 7.340 7.050 7.100 24,462 -0.15(-2.07%)
Feb 16, 2018 7.250 7.250 7.250 0 +0.15(+2.11%)
Feb 15, 2018 7.200 7.300 6.900 7.100 52,975 +0.00(+0.00%)
Feb 14, 2018 7.050 7.250 6.510 7.100 93,165 +0.10(+1.43%)
Feb 13, 2018 7.000 7.100 6.940 7.000 55,881 +0.00(+0.00%)
Feb 12, 2018 6.900 7.050 6.650 7.000 40,749 +0.20(+2.94%)
Feb 09, 2018 6.800 6.890 6.250 6.800 112,751 +0.05(+0.74%)
Feb 08, 2018 7.150 6.750 6.750 33,168 -0.28(-3.91%)
Feb 07, 2018 6.750 7.050 6.745 7.025 45,465 +0.28(+4.07%)
Feb 06, 2018 6.650 6.850 6.450 6.750 80,210 -0.10(-1.46%)
Feb 05, 2018 7.000 7.000 6.550 6.850 84,725 -0.25(-3.52%)
Feb 02, 2018 7.545 7.590 7.050 7.100 118,485 -0.40(-5.33%)
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.