Aldeyra Therapeu (NQ: ALDX )

8.010 USD -0.080 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 5.850 6.100 5.850 5.950 84,379 +0.14(+2.41%)
May 31, 2016 6.100 6.190 5.810 5.810 74,486 -0.22(-3.65%)
May 27, 2016 5.450 6.030 6.030 6.030 77,100 +0.59(+10.85%)
May 26, 2016 5.100 5.680 5.010 5.440 440,445 -0.14(-2.51%)
May 25, 2016 5.350 5.600 5.350 5.580 7,164 +0.31(+5.88%)
May 24, 2016 5.110 5.440 5.110 5.270 2,710 +0.14(+2.73%)
May 23, 2016 5.390 5.470 5.130 5.130 8,404 -0.12(-2.29%)
May 20, 2016 5.389 5.389 5.250 5.250 3,468 -0.08(-1.50%)
May 19, 2016 5.450 5.495 5.260 5.330 31,471 -0.16(-2.91%)
May 18, 2016 5.220 5.570 5.190 5.490 94,603 +0.09(+1.67%)
May 17, 2016 5.500 5.670 5.330 5.400 31,881 -0.05(-0.92%)
May 16, 2016 5.500 5.510 5.400 5.450 7,981 -0.06(-1.09%)
May 13, 2016 5.500 5.600 5.500 5.510 8,390 -0.01(-0.18%)
May 12, 2016 5.620 5.670 5.400 5.520 16,146 -0.28(-4.83%)
May 11, 2016 5.990 5.990 5.750 5.800 38,189 -0.20(-3.33%)
May 10, 2016 6.160 6.160 5.310 6.000 89,986 -0.20(-3.23%)
May 09, 2016 6.690 6.690 5.500 6.200 117,445 +0.01(+0.16%)
May 06, 2016 6.220 6.260 5.730 6.190 58,770 -0.12(-1.90%)
May 05, 2016 6.430 6.450 6.260 6.310 107,246 -0.19(-2.92%)
May 04, 2016 6.051 6.500 6.040 6.500 74,064 +0.17(+2.69%)
May 03, 2016 6.160 6.330 6.085 6.330 14,178 +0.09(+1.44%)
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.