Aldeyra Therapeu (NQ: ALDX )

12.04 USD -0.44 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.310 8.420 8.160 8.270 168,347 -0.04(-0.42%)
Apr 29, 2019 8.340 8.470 8.190 8.305 219,073 +0.00(+0.06%)
Apr 26, 2019 8.140 8.310 8.070 8.300 165,800 +0.16(+1.97%)
Apr 25, 2019 8.080 8.290 7.990 8.140 202,180 +0.04(+0.49%)
Apr 24, 2019 8.180 8.310 7.970 8.100 180,671 -0.10(-1.22%)
Apr 23, 2019 7.710 8.235 7.700 8.200 242,679 +0.49(+6.36%)
Apr 22, 2019 7.690 7.810 7.650 7.710 198,403 -0.05(-0.64%)
Apr 18, 2019 7.690 7.820 7.543 7.760 259,000 +0.07(+0.91%)
Apr 17, 2019 7.890 7.960 7.460 7.690 535,285 -0.17(-2.16%)
Apr 16, 2019 8.100 8.110 7.850 7.860 360,411 -0.19(-2.36%)
Apr 15, 2019 8.120 8.170 7.960 8.050 253,841 -0.13(-1.59%)
Apr 12, 2019 8.420 8.450 8.160 8.180 249,500 -0.14(-1.68%)
Apr 11, 2019 8.560 8.600 8.250 8.320 286,465 -0.24(-2.80%)
Apr 10, 2019 8.510 8.790 8.370 8.560 296,214 +0.24(+2.88%)
Apr 09, 2019 8.620 8.650 8.320 8.320 294,947 -0.31(-3.59%)
Apr 08, 2019 8.990 9.050 8.530 8.630 256,540 -0.37(-4.11%)
Apr 05, 2019 8.780 9.070 8.690 9.000 248,800 +0.24(+2.74%)
Apr 04, 2019 8.750 8.980 8.600 8.760 248,679 +0.02(+0.23%)
Apr 03, 2019 8.600 9.110 8.340 8.740 466,396 +0.14(+1.63%)
Apr 02, 2019 8.680 8.800 8.510 8.600 391,804 -0.08(-0.92%)
Apr 01, 2019 9.040 9.217 8.620 8.680 478,624 -0.35(-3.88%)
Mar 29, 2019 9.380 9.525 8.890 9.030 606,600 -0.25(-2.69%)
Mar 28, 2019 9.340 9.720 8.610 9.280 1,313,630 -0.09(-0.96%)
Mar 27, 2019 9.490 9.630 9.020 9.370 2,182,966 -0.34(-3.50%)
Mar 26, 2019 12.20 12.79 9.350 9.710 21,765,655 +2.57(+35.99%)
Mar 25, 2019 7.470 7.620 6.810 7.140 349,404 -0.31(-4.16%)
Mar 22, 2019 7.770 7.951 7.050 7.450 424,900 -0.46(-5.82%)
Mar 21, 2019 8.120 8.380 7.880 7.910 144,852 -0.26(-3.18%)
Mar 20, 2019 8.350 8.350 8.020 8.170 326,626 -0.16(-1.92%)
Mar 19, 2019 8.260 8.600 8.245 8.330 161,960 +0.07(+0.85%)
Mar 18, 2019 8.360 8.620 8.210 8.260 196,941 -0.10(-1.20%)
Mar 15, 2019 8.710 8.900 8.280 8.360 390,100 -0.36(-4.13%)
Mar 14, 2019 9.400 9.460 8.610 8.720 380,383 -0.68(-7.23%)
Mar 13, 2019 9.000 9.505 8.910 9.400 520,005 +0.49(+5.50%)
Mar 12, 2019 8.060 9.000 7.970 8.910 405,252 +0.91(+11.38%)
Mar 11, 2019 7.550 8.110 7.491 8.000 320,233 +0.47(+6.24%)
Mar 08, 2019 7.680 7.680 7.050 7.530 471,900 -0.29(-3.71%)
Mar 07, 2019 7.520 7.940 7.340 7.820 311,058 +0.29(+3.85%)
Mar 06, 2019 8.070 8.180 7.340 7.530 395,404 -0.52(-6.46%)
Mar 05, 2019 8.010 8.350 7.900 8.050 190,443 +0.05(+0.63%)
Mar 04, 2019 8.370 8.640 7.860 8.000 214,080 -0.28(-3.38%)
Mar 01, 2019 8.140 8.530 7.820 8.280 158,400 +0.20(+2.48%)
Feb 28, 2019 8.090 8.290 7.610 8.080 284,432 +0.04(+0.50%)
Feb 27, 2019 7.600 8.320 7.600 8.040 238,925 +0.47(+6.21%)
Feb 26, 2019 7.600 7.750 7.460 7.570 573,807 -0.07(-0.92%)
Feb 25, 2019 7.800 8.070 7.590 7.640 291,670 -0.17(-2.18%)
Feb 22, 2019 8.030 8.220 7.800 7.810 157,600 -0.15(-1.88%)
Feb 21, 2019 7.750 8.500 7.580 7.960 240,736 +0.21(+2.71%)
Feb 20, 2019 7.670 7.780 7.500 7.750 459,077 +0.13(+1.71%)
Feb 19, 2019 7.740 7.855 7.500 7.620 264,756 -0.14(-1.80%)
Feb 15, 2019 8.020 8.020 7.500 7.760 333,800 -0.21(-2.63%)
Feb 14, 2019 8.280 8.540 7.860 7.970 218,594 -0.30(-3.63%)
Feb 13, 2019 8.370 8.577 8.120 8.270 200,439 -0.08(-0.96%)
Feb 12, 2019 8.100 8.490 8.080 8.350 261,647 +0.31(+3.86%)
Feb 11, 2019 8.000 8.210 7.840 8.040 404,232 +0.12(+1.52%)
Feb 08, 2019 8.280 8.400 7.700 7.920 324,400 -0.37(-4.46%)
Feb 07, 2019 8.580 8.700 8.200 8.290 110,598 -0.36(-4.16%)
Feb 06, 2019 8.710 8.710 8.410 8.650 143,429 -0.09(-1.03%)
Feb 05, 2019 8.990 9.095 8.580 8.740 124,774 -0.19(-2.13%)
Feb 04, 2019 8.980 9.020 8.840 8.930 47,445 -0.07(-0.78%)
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.