Aldeyra Therapeu (NQ: ALDX )

5.260 -0.140 (-2.59%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.880 6.950 6.250 6.430 1,418,300 -0.44(-6.40%)
Jul 30, 2020 6.120 6.930 6.100 6.870 843,852 +0.54(+8.53%)
Jul 29, 2020 6.550 6.680 6.090 6.330 1,189,899 -0.17(-2.62%)
Jul 28, 2020 6.710 6.950 6.480 6.500 800,600 -0.27(-3.99%)
Jul 27, 2020 7.090 7.100 6.320 6.770 1,457,316 -0.21(-3.01%)
Jul 24, 2020 6.490 7.150 6.300 6.980 2,065,100 +0.65(+10.27%)
Jul 23, 2020 6.520 6.600 6.010 6.330 955,052 -0.16(-2.47%)
Jul 22, 2020 6.080 6.770 6.080 6.490 962,825 +0.39(+6.39%)
Jul 21, 2020 6.660 6.750 6.090 6.100 1,856,679 -0.43(-6.58%)
Jul 20, 2020 6.700 6.850 6.150 6.530 990,753 -0.15(-2.25%)
Jul 17, 2020 6.610 7.000 6.450 6.680 1,748,300 +0.26(+4.05%)
Jul 16, 2020 5.720 6.520 5.660 6.420 1,649,900 +0.59(+10.12%)
Jul 15, 2020 5.700 5.890 5.460 5.830 1,206,848 +0.13(+2.28%)
Jul 14, 2020 5.150 6.050 5.020 5.700 4,709,057 +1.00(+21.28%)
Jul 13, 2020 5.110 5.320 4.680 4.700 1,517,352 -0.12(-2.49%)
Jul 10, 2020 5.070 5.550 4.790 4.820 2,181,900 -0.38(-7.31%)
Jul 09, 2020 4.360 5.450 4.360 5.200 9,569,939 +0.84(+19.27%)
Jul 08, 2020 4.360 4.380 4.200 4.360 533,929 +0.03(+0.69%)
Jul 07, 2020 4.600 4.600 4.210 4.330 1,877,446 +0.33(+8.25%)
Jul 06, 2020 4.170 4.230 3.960 4.000 676,548 -0.17(-4.08%)
Jul 02, 2020 4.280 4.340 4.080 4.170 783,000 +0.00(+0.00%)
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.