Aldeyra Therapeu (NQ: ALDX )

5.460 +0.080 (+1.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 5.310 5.568 5.260 5.460 153,987 +0.08(+1.49%)
Nov 23, 2022 5.310 5.500 5.110 5.380 414,841 +0.08(+1.51%)
Nov 22, 2022 5.200 5.320 4.960 5.300 274,365 +0.14(+2.71%)
Nov 21, 2022 5.190 5.280 5.070 5.160 323,707 -0.03(-0.58%)
Nov 18, 2022 5.370 5.405 5.150 5.190 196,450 -0.12(-2.26%)
Nov 17, 2022 5.290 5.455 5.165 5.310 167,453 -0.07(-1.30%)
Nov 16, 2022 5.660 5.690 5.330 5.380 180,368 -0.29(-5.11%)
Nov 15, 2022 5.700 5.846 5.600 5.670 259,803 +0.03(+0.53%)
Nov 14, 2022 5.860 5.900 5.550 5.640 243,229 -0.17(-2.93%)
Nov 11, 2022 5.570 5.900 5.530 5.810 431,948 +0.31(+5.64%)
Nov 10, 2022 5.250 5.570 4.960 5.500 675,782 +0.32(+6.18%)
Nov 09, 2022 5.410 5.410 5.170 5.180 257,662 -0.24(-4.43%)
Nov 08, 2022 5.350 5.580 5.270 5.420 282,735 +0.10(+1.88%)
Nov 07, 2022 5.320 5.400 5.245 5.320 219,020 -0.02(-0.37%)
Nov 04, 2022 5.580 5.590 5.260 5.340 247,329 -0.18(-3.26%)
Nov 03, 2022 5.360 5.570 5.320 5.520 315,525 +0.11(+2.03%)
Nov 02, 2022 5.560 5.720 5.410 5.410 259,234 -0.16(-2.87%)
Nov 01, 2022 5.500 5.640 5.420 5.570 228,896 +0.11(+2.01%)
Oct 31, 2022 5.530 5.670 5.440 5.460 223,583 -0.14(-2.50%)
Oct 28, 2022 5.580 5.610 5.360 5.600 245,524 +0.06(+1.08%)
Oct 27, 2022 5.690 5.700 5.442 5.540 279,309 -0.12(-2.12%)
Oct 26, 2022 5.250 5.670 5.210 5.660 576,252 +0.41(+7.81%)
Oct 25, 2022 5.200 5.420 5.190 5.250 361,172 +0.05(+0.96%)
Oct 24, 2022 5.330 5.350 5.070 5.200 301,562 -0.06(-1.14%)
Oct 21, 2022 5.120 5.270 4.954 5.260 227,224 +0.18(+3.54%)
Oct 20, 2022 5.190 5.330 5.070 5.080 285,465 -0.15(-2.87%)
Oct 19, 2022 5.332 5.432 5.140 5.230 451,618 -0.22(-4.04%)
Oct 18, 2022 5.450 5.530 5.370 5.450 385,092 +0.10(+1.87%)
Oct 17, 2022 5.280 5.370 5.150 5.350 339,259 +0.15(+2.88%)
Oct 14, 2022 5.460 5.460 5.180 5.200 255,214 -0.23(-4.24%)
Oct 13, 2022 5.150 5.430 5.055 5.430 308,249 +0.18(+3.43%)
Oct 12, 2022 5.230 5.290 5.060 5.250 357,878 +0.01(+0.19%)
Oct 11, 2022 5.100 5.390 5.030 5.240 345,160 +0.15(+2.95%)
Oct 10, 2022 5.300 5.300 5.030 5.090 475,997 -0.25(-4.68%)
Oct 07, 2022 5.430 5.570 5.280 5.340 448,214 -0.14(-2.55%)
Oct 06, 2022 5.670 5.790 5.290 5.480 690,201 -0.10(-1.79%)
Oct 05, 2022 5.390 5.600 5.255 5.580 417,773 +0.11(+2.01%)
Oct 04, 2022 5.450 5.540 5.380 5.470 418,121 +0.20(+3.80%)
Oct 03, 2022 5.380 5.430 5.090 5.270 395,536 -0.07(-1.31%)
Sep 30, 2022 5.260 5.520 5.200 5.340 917,134 +0.05(+0.95%)
Sep 29, 2022 5.380 5.380 5.110 5.290 334,854 -0.11(-2.04%)
Sep 28, 2022 5.560 5.580 5.330 5.400 390,947 -0.10(-1.82%)
Sep 27, 2022 5.410 5.648 5.260 5.500 482,963 +0.18(+3.38%)
Sep 26, 2022 5.470 5.720 5.310 5.320 379,794 -0.12(-2.21%)
Sep 23, 2022 5.700 5.720 5.290 5.440 430,211 -0.33(-5.72%)
Sep 22, 2022 5.750 5.820 5.640 5.770 302,853 -0.03(-0.52%)
Sep 21, 2022 6.220 6.220 5.770 5.800 370,838 -0.33(-5.38%)
Sep 20, 2022 6.130 6.280 6.040 6.130 343,108 +0.00(+0.00%)
Sep 19, 2022 6.210 6.230 5.930 6.130 381,237 -0.16(-2.54%)
Sep 16, 2022 6.460 6.460 5.920 6.290 714,531 -0.30(-4.55%)
Sep 15, 2022 6.350 6.660 6.280 6.590 343,138 +0.21(+3.29%)
Sep 14, 2022 6.460 6.540 6.250 6.380 444,753 -0.08(-1.24%)
Sep 13, 2022 6.360 6.510 6.320 6.460 369,882 -0.04(-0.62%)
Sep 12, 2022 6.560 6.565 6.340 6.500 418,041 -0.07(-1.07%)
Sep 09, 2022 6.600 6.680 6.540 6.570 219,142 -0.04(-0.61%)
Sep 08, 2022 6.390 6.690 6.315 6.610 294,304 +0.17(+2.64%)
Sep 07, 2022 6.210 6.490 6.210 6.440 416,029 +0.14(+2.22%)
Sep 06, 2022 6.870 6.902 6.230 6.300 604,330 -0.64(-9.22%)
Sep 02, 2022 7.180 7.345 6.880 6.940 502,535 -0.21(-2.94%)
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.