Skip to main content

Aldeyra Therapeu (NQ: ALDX )

3.270 +0.190 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.060 8.540 8.001 8.390 1,765,962 +0.49(+6.20%)
Jun 29, 2023 7.660 7.960 7.560 7.900 1,209,521 +0.17(+2.20%)
Jun 28, 2023 7.410 7.860 7.180 7.730 2,203,467 +0.27(+3.62%)
Jun 27, 2023 7.600 8.000 7.300 7.460 2,228,917 -0.05(-0.67%)
Jun 26, 2023 7.040 7.755 6.980 7.510 1,555,790 +0.40(+5.63%)
Jun 23, 2023 7.610 7.750 7.040 7.110 8,739,852 -0.64(-8.26%)
Jun 22, 2023 7.900 8.010 7.230 7.750 2,913,082 +0.03(+0.39%)
Jun 21, 2023 5.550 8.940 5.470 7.720 6,440,738 -2.92(-27.44%)
Jun 20, 2023 10.54 10.78 9.960 10.64 1,683,518 +0.12(+1.14%)
Jun 16, 2023 10.96 11.17 10.12 10.52 7,236,340 -0.35(-3.22%)
Jun 15, 2023 10.72 11.97 10.70 10.87 2,922,273 +0.41(+3.97%)
Jun 14, 2023 10.39 10.72 10.32 10.46 878,864 +0.06(+0.63%)
Jun 13, 2023 10.69 10.93 10.19 10.39 1,107,085 -0.22(-2.07%)
Jun 12, 2023 11.29 11.41 10.54 10.61 1,230,652 -0.48(-4.33%)
Jun 09, 2023 11.90 11.94 11.05 11.09 1,358,083 -0.80(-6.73%)
Jun 08, 2023 11.46 11.91 11.24 11.89 777,638 +0.41(+3.57%)
Jun 07, 2023 11.31 11.54 11.14 11.48 579,724 +0.18(+1.59%)
Jun 06, 2023 11.40 11.52 11.09 11.30 737,480 -0.05(-0.44%)
Jun 05, 2023 10.66 11.36 10.63 11.35 1,055,901 +0.70(+6.57%)
Jun 02, 2023 10.42 10.70 10.15 10.65 990,324 +0.28(+2.70%)
Jun 01, 2023 9.450 10.39 9.360 10.37 946,006 +0.88(+9.27%)
May 31, 2023 9.250 9.540 9.220 9.490 1,612,870 +0.15(+1.61%)
May 30, 2023 9.430 9.670 9.180 9.340 571,306 -0.03(-0.32%)
May 26, 2023 9.150 9.460 9.130 9.370 697,876 +0.17(+1.85%)
May 25, 2023 9.660 9.660 9.150 9.200 818,872 -0.41(-4.27%)
May 24, 2023 9.750 9.845 9.530 9.610 731,832 -0.21(-2.14%)
May 23, 2023 9.760 9.990 9.700 9.820 570,382 +0.06(+0.61%)
May 22, 2023 9.890 10.07 9.740 9.760 573,408 -0.09(-0.91%)
May 19, 2023 9.720 9.970 9.720 9.850 832,777 +0.20(+2.07%)
May 18, 2023 9.810 9.900 9.560 9.650 672,015 -0.20(-2.03%)
May 17, 2023 10.01 10.06 9.770 9.850 649,360 -0.17(-1.70%)
May 16, 2023 10.07 10.28 9.930 10.02 576,358 -0.19(-1.86%)
May 15, 2023 10.19 10.33 10.11 10.21 450,197 +0.05(+0.49%)
May 12, 2023 10.30 10.39 10.05 10.16 565,034 -0.19(-1.84%)
May 11, 2023 10.20 10.42 10.11 10.35 653,517 +0.12(+1.17%)
May 10, 2023 10.36 10.50 10.10 10.23 571,844 -0.03(-0.29%)
May 09, 2023 10.57 10.71 10.05 10.26 701,090 -0.40(-3.75%)
May 08, 2023 10.71 10.74 10.35 10.66 690,610 +0.09(+0.85%)
May 05, 2023 10.46 10.81 10.39 10.57 660,942 +0.18(+1.73%)
May 04, 2023 10.35 10.46 9.890 10.39 734,070 +0.21(+2.06%)
May 03, 2023 10.15 10.43 10.11 10.18 451,938 +0.00(+0.00%)
May 02, 2023 10.11 10.40 10.00 10.18 727,095 +0.10(+0.99%)
May 01, 2023 9.530 10.16 9.500 10.08 572,181 +0.55(+5.77%)
Apr 28, 2023 9.070 9.630 9.000 9.530 610,288 +0.48(+5.30%)
Apr 27, 2023 9.060 9.440 9.000 9.050 916,359 -0.02(-0.22%)
Apr 26, 2023 9.260 9.260 8.960 9.070 664,038 -0.01(-0.11%)
Apr 25, 2023 9.480 9.574 8.970 9.080 1,267,799 -0.37(-3.92%)
Apr 24, 2023 10.02 10.11 8.970 9.450 2,190,999 -0.57(-5.69%)
Apr 21, 2023 10.20 10.35 10.01 10.02 949,449 -0.18(-1.76%)
Apr 20, 2023 10.28 10.47 10.10 10.20 594,244 -0.14(-1.35%)
Apr 19, 2023 10.41 10.47 10.23 10.34 686,554 -0.14(-1.38%)
Apr 18, 2023 10.59 10.80 10.36 10.48 1,590,094 +0.09(+0.91%)
Apr 17, 2023 10.59 10.66 10.20 10.39 561,882 -0.05(-0.48%)
Apr 14, 2023 10.29 10.52 10.22 10.44 512,108 +0.12(+1.16%)
Apr 13, 2023 10.06 10.88 9.320 10.32 2,155,401 +0.35(+3.51%)
Apr 12, 2023 10.48 10.64 9.810 9.970 1,263,667 -0.42(-4.04%)
Apr 11, 2023 10.44 10.81 10.00 10.39 3,128,464 +0.06(+0.58%)
Apr 10, 2023 9.860 10.33 9.734 10.33 936,095 +0.44(+4.45%)
Apr 06, 2023 9.730 9.950 9.450 9.890 848,238 +0.16(+1.64%)
Apr 05, 2023 9.830 9.870 9.380 9.730 832,727 -0.19(-1.92%)
Apr 04, 2023 9.880 10.00 9.690 9.920 999,841 +0.09(+0.92%)
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.