Aldeyra Therapeu (NQ: ALDX )

8.090 USD +0.060 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.650 3.650 3.280 3.570 19,538 -0.13(-3.51%)
Jul 30, 2014 3.900 3.945 3.650 3.700 7,114 -0.15(-3.77%)
Jul 29, 2014 3.640 4.100 3.640 3.845 42,160 +0.22(+5.92%)
Jul 28, 2014 4.260 4.262 3.540 3.630 55,586 -0.64(-14.99%)
Jul 25, 2014 4.250 4.370 4.250 4.270 9,504 -0.02(-0.47%)
Jul 24, 2014 4.670 4.670 4.250 4.290 13,925 -0.21(-4.67%)
Jul 23, 2014 4.640 4.739 4.450 4.500 17,026 -0.25(-5.26%)
Jul 22, 2014 4.940 4.952 4.710 4.750 5,710 -0.24(-4.81%)
Jul 21, 2014 4.856 5.180 4.750 4.990 14,575 +0.16(+3.31%)
Jul 18, 2014 4.600 5.000 4.600 4.830 12,640 -0.01(-0.20%)
Jul 17, 2014 5.349 5.350 4.710 4.840 16,468 -0.51(-9.53%)
Jul 16, 2014 5.580 5.750 4.750 5.350 35,399 -0.65(-10.84%)
Jul 15, 2014 6.400 6.400 6.000 6.000 7,690 -0.10(-1.64%)
Jul 14, 2014 6.500 6.500 6.098 6.100 35,351 -0.44(-6.73%)
Jul 11, 2014 6.540 6.900 6.540 6.540 1,000 +0.23(+3.65%)
Jul 10, 2014 6.600 6.600 6.310 6.310 6,155 -0.39(-5.82%)
Jul 09, 2014 6.500 7.000 6.500 6.700 1,716 +0.20(+3.08%)
Jul 08, 2014 6.740 6.750 6.500 6.500 18,507 -0.09(-1.43%)
Jul 07, 2014 6.510 6.700 6.510 6.594 4,663 +0.00(+0.06%)
Jul 02, 2014 6.620 6.590 6.590 6.590 4,700 -0.07(-1.05%)
Jul 01, 2014 6.760 6.760 6.580 6.660 975 +0.10(+1.52%)
Jun 30, 2014 7.000 7.000 6.500 6.560 9,185 -0.16(-2.38%)
Jun 27, 2014 6.700 6.950 6.690 6.720 16,273 +0.07(+1.05%)
Jun 26, 2014 6.720 6.720 6.570 6.650 6,618 -0.05(-0.75%)
Jun 25, 2014 6.750 6.970 6.700 6.700 2,102 +0.05(+0.75%)
Jun 24, 2014 7.050 7.191 6.590 6.650 28,976 -0.55(-7.64%)
Jun 23, 2014 6.950 7.250 6.790 7.200 15,764 +0.25(+3.60%)
Jun 20, 2014 7.870 7.870 6.950 6.950 50,598 -0.56(-7.46%)
Jun 19, 2014 7.650 8.222 7.320 7.510 134,905 +0.82(+12.26%)
Jun 18, 2014 7.000 7.000 6.500 6.690 26,246 -0.51(-7.08%)
Jun 17, 2014 6.510 7.200 6.510 7.200 7,299 +0.28(+4.05%)
Jun 16, 2014 6.510 7.000 6.510 6.920 6,784 +0.13(+1.91%)
Jun 13, 2014 6.800 6.800 6.520 6.790 3,063 +0.12(+1.80%)
Jun 12, 2014 6.540 6.980 6.130 6.670 11,117 +0.16(+2.46%)
Jun 11, 2014 6.990 6.990 6.420 6.510 5,925 -0.48(-6.87%)
Jun 10, 2014 6.030 6.990 6.400 6.990 12,082 +0.41(+6.23%)
Jun 06, 2014 6.010 6.640 6.000 6.580 5,550 +0.03(+0.46%)
Jun 05, 2014 6.000 6.550 6.000 6.550 10,930 +0.46(+7.55%)
Jun 04, 2014 6.140 6.149 6.010 6.090 5,794 -0.19(-3.02%)
Jun 03, 2014 6.090 6.280 6.090 6.280 4,500 +0.19(+3.12%)
Jun 02, 2014 6.090 6.090 6.080 6.090 1,751 -0.01(-0.21%)
May 30, 2014 6.060 6.260 6.010 6.103 3,091 -0.15(-2.36%)
May 29, 2014 6.020 6.300 6.020 6.250 2,151 +0.09(+1.46%)
May 28, 2014 6.290 6.290 6.160 6.160 1,931 -0.20(-3.14%)
May 27, 2014 6.720 6.720 6.110 6.360 12,550 -0.38(-5.64%)
May 23, 2014 6.750 6.740 6.740 6.740 7,800 +0.19(+2.90%)
May 22, 2014 7.110 7.110 6.550 6.550 2,200 -0.18(-2.67%)
May 21, 2014 7.780 7.780 6.720 6.730 29,866 -0.61(-8.31%)
May 20, 2014 7.340 7.340 7.340 7.340 600 -0.07(-0.94%)
May 19, 2014 7.440 7.440 7.050 7.410 5,978 +0.19(+2.63%)
May 16, 2014 6.920 7.440 6.920 7.220 1,398 -0.22(-2.96%)
May 15, 2014 6.950 7.440 6.851 7.440 4,266 +0.92(+14.11%)
May 14, 2014 6.954 6.954 6.520 6.520 225 -0.46(-6.58%)
May 13, 2014 6.500 6.980 6.500 6.980 1,428 +0.05(+0.72%)
May 12, 2014 6.980 6.980 6.700 6.930 3,060 +0.38(+5.80%)
May 09, 2014 6.980 6.980 6.550 6.550 1,260 -0.44(-6.29%)
May 08, 2014 6.500 6.990 6.490 6.990 24,183 +0.94(+15.54%)
May 07, 2014 6.120 6.240 6.050 6.050 12,670 -0.05(-0.82%)
May 06, 2014 6.650 6.850 6.100 6.100 24,840 -0.60(-8.96%)
May 05, 2014 6.800 7.000 6.300 6.700 41,045 -0.50(-6.94%)
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.