Aldeyra Therapeu (NQ: ALDX )

3.990 +0.060 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.810 4.040 3.810 3.990 570,472 +0.06(+1.53%)
Jun 29, 2022 3.960 4.010 3.810 3.930 655,633 -0.06(-1.50%)
Jun 28, 2022 3.950 4.040 3.870 3.990 792,155 +0.12(+3.10%)
Jun 27, 2022 3.780 3.930 3.580 3.870 1,047,255 +0.19(+5.16%)
Jun 24, 2022 3.620 3.740 3.430 3.680 6,580,842 +0.09(+2.51%)
Jun 23, 2022 3.170 3.640 3.170 3.590 1,220,978 +0.42(+13.25%)
Jun 22, 2022 3.140 3.355 3.080 3.170 1,227,896 -0.01(-0.31%)
Jun 21, 2022 3.440 3.450 3.160 3.180 1,418,963 -0.17(-5.07%)
Jun 17, 2022 3.300 3.490 3.240 3.350 1,090,306 +0.05(+1.52%)
Jun 16, 2022 3.280 3.330 3.153 3.300 895,062 -0.07(-2.08%)
Jun 15, 2022 3.500 3.530 3.265 3.370 834,957 -0.09(-2.60%)
Jun 14, 2022 3.250 3.545 3.250 3.460 760,144 +0.12(+3.59%)
Jun 13, 2022 3.410 3.535 3.280 3.340 1,151,876 -0.23(-6.44%)
Jun 10, 2022 3.740 3.760 3.500 3.570 1,054,093 -0.29(-7.51%)
Jun 09, 2022 3.590 4.030 3.420 3.860 2,794,025 +0.36(+10.29%)
Jun 08, 2022 3.850 3.850 3.460 3.500 5,054,096 -0.10(-2.78%)
Jun 07, 2022 3.160 3.670 3.160 3.600 808,456 +0.39(+12.15%)
Jun 06, 2022 3.130 3.280 3.070 3.210 535,717 +0.16(+5.25%)
Jun 03, 2022 3.050 3.177 3.000 3.050 546,429 -0.01(-0.33%)
Jun 02, 2022 2.930 3.100 2.880 3.060 364,096 +0.12(+4.08%)
Jun 01, 2022 3.090 3.170 2.860 2.940 437,959 -0.15(-4.85%)
May 31, 2022 3.100 3.170 3.010 3.090 384,434 -0.01(-0.32%)
May 27, 2022 2.760 3.110 2.750 3.100 417,099 +0.34(+12.32%)
May 26, 2022 2.780 2.825 2.735 2.760 371,167 -0.02(-0.72%)
May 25, 2022 2.700 2.851 2.690 2.780 620,116 +0.09(+3.35%)
May 24, 2022 2.830 2.830 2.645 2.690 541,706 -0.14(-4.95%)
May 23, 2022 2.860 2.895 2.690 2.830 490,133 -0.02(-0.70%)
May 20, 2022 2.680 2.860 2.600 2.850 835,201 +0.23(+8.78%)
May 19, 2022 2.440 2.640 2.360 2.620 694,413 +0.16(+6.50%)
May 18, 2022 2.620 2.620 2.450 2.460 629,667 -0.18(-6.82%)
May 17, 2022 2.580 2.650 2.525 2.640 780,201 +0.14(+5.60%)
May 16, 2022 2.490 2.560 2.430 2.500 474,230 +0.01(+0.40%)
May 13, 2022 2.530 2.570 2.480 2.490 518,530 +0.06(+2.47%)
May 12, 2022 2.410 2.540 2.355 2.430 821,081 -0.01(-0.41%)
May 11, 2022 2.560 2.810 2.400 2.440 821,610 -0.19(-7.22%)
May 10, 2022 2.550 2.805 2.550 2.630 1,305,022 +0.16(+6.48%)
May 09, 2022 2.630 2.700 2.430 2.470 1,107,572 -0.24(-8.86%)
May 06, 2022 2.780 2.870 2.650 2.710 1,000,556 -0.07(-2.52%)
May 05, 2022 3.060 3.065 2.740 2.780 1,006,858 -0.15(-5.12%)
May 04, 2022 2.970 2.990 2.715 2.930 1,098,763 -0.04(-1.35%)
May 03, 2022 3.050 3.067 2.950 2.970 624,232 -0.08(-2.62%)
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.