Aldeyra Therapeu (NQ: ALDX )

7.200 +0.280 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 7.020 7.480 6.800 7.200 1,223,839 +0.28(+4.05%)
Aug 05, 2022 6.100 7.380 6.010 6.920 2,078,640 +0.68(+10.90%)
Aug 04, 2022 5.890 6.320 5.800 6.240 1,544,524 +0.44(+7.59%)
Aug 03, 2022 5.930 5.930 5.510 5.800 916,089 +0.16(+2.84%)
Aug 02, 2022 5.300 5.750 5.250 5.640 1,655,579 +0.55(+10.81%)
Aug 01, 2022 4.980 5.170 4.915 5.090 659,216 +0.05(+0.99%)
Jul 29, 2022 4.990 5.110 4.870 5.040 522,102 +0.04(+0.80%)
Jul 28, 2022 5.080 5.080 4.817 5.000 445,960 -0.05(-0.99%)
Jul 27, 2022 5.010 5.130 4.910 5.050 249,719 +0.10(+2.02%)
Jul 26, 2022 4.920 5.060 4.877 4.950 339,807 +0.00(+0.00%)
Jul 25, 2022 5.240 5.285 4.775 4.950 740,300 -0.27(-5.17%)
Jul 22, 2022 5.090 5.240 4.800 5.220 840,269 +0.14(+2.76%)
Jul 21, 2022 5.140 5.145 5.000 5.080 403,134 -0.05(-0.97%)
Jul 20, 2022 5.100 5.390 5.000 5.130 1,292,862 +0.10(+1.99%)
Jul 19, 2022 4.790 5.150 4.785 5.030 768,493 +0.25(+5.23%)
Jul 18, 2022 4.800 4.945 4.710 4.780 1,052,909 +0.06(+1.27%)
Jul 15, 2022 5.390 5.410 4.665 4.720 1,468,897 -0.59(-11.11%)
Jul 14, 2022 5.300 5.335 4.990 5.310 1,221,095 +0.08(+1.53%)
Jul 13, 2022 4.950 5.563 4.891 5.230 2,301,721 +0.09(+1.75%)
Jul 12, 2022 4.550 5.260 4.260 5.140 3,999,974 +0.67(+14.99%)
Jul 11, 2022 4.500 4.590 4.450 4.470 579,149 -0.02(-0.45%)
Jul 08, 2022 4.240 4.510 4.220 4.490 749,813 +0.15(+3.46%)
Jul 07, 2022 4.210 4.425 4.190 4.340 479,984 +0.19(+4.58%)
Jul 06, 2022 4.030 4.290 4.020 4.150 551,617 +0.12(+2.98%)
Jul 05, 2022 3.730 4.055 3.680 4.030 547,001 +0.23(+6.05%)
Jul 01, 2022 3.970 4.070 3.750 3.800 579,695 -0.19(-4.76%)
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%)
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.