Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aldeyra Therapeu (NQ: ALDX ) 5.370 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 27, 2024 5.360 5.420 5.250 5.370 200,987 -0.07(-1.29%) Aug 26, 2024 5.610 5.650 5.360 5.440 333,870 -0.13(-2.33%) Aug 23, 2024 5.260 5.690 5.235 5.570 516,878 +0.34(+6.50%) Aug 22, 2024 5.380 5.380 5.110 5.230 311,413 -0.13(-2.43%) Aug 21, 2024 5.410 5.530 5.220 5.360 245,937 -0.02(-0.37%) Aug 20, 2024 5.330 5.420 5.150 5.380 254,698 -0.01(-0.19%) Aug 19, 2024 5.050 5.400 5.020 5.390 392,257 +0.32(+6.31%) Aug 16, 2024 5.230 5.446 5.005 5.070 427,781 -0.18(-3.43%) Aug 15, 2024 4.770 5.340 4.750 5.250 731,972 +0.56(+11.94%) Aug 14, 2024 4.710 4.770 4.530 4.690 334,450 -0.02(-0.42%) Aug 13, 2024 4.620 4.880 4.616 4.710 529,253 -0.04(-0.84%) Aug 12, 2024 5.100 5.190 4.444 4.750 1,137,862 -0.35(-6.86%) Aug 09, 2024 4.190 5.190 4.190 5.100 2,333,130 +0.91(+21.72%) Aug 08, 2024 3.650 4.770 3.320 4.190 4,754,562 +0.93(+28.53%) Aug 07, 2024 3.470 3.510 3.210 3.260 527,287 -0.18(-5.23%) Aug 06, 2024 3.340 3.500 3.210 3.440 317,154 +0.21(+6.67%) Aug 05, 2024 3.260 3.410 3.140 3.225 521,902 -0.29(-8.25%) Aug 02, 2024 3.490 3.740 3.300 3.515 325,702 -0.19(-5.26%) Aug 01, 2024 3.970 3.970 3.660 3.710 264,860 -0.23(-5.84%) Jul 31, 2024 3.950 4.080 3.820 3.940 354,810 -0.01(-0.25%) Jul 30, 2024 3.960 4.079 3.810 3.950 190,847 +0.01(+0.25%) Jul 29, 2024 4.140 4.220 3.940 3.940 154,934 -0.21(-5.06%) Jul 26, 2024 4.180 4.210 4.085 4.150 200,009 +0.06(+1.47%) Jul 25, 2024 3.940 4.100 3.940 4.090 229,484 +0.18(+4.60%) Jul 24, 2024 4.010 4.080 3.890 3.910 249,557 -0.10(-2.49%) Jul 23, 2024 3.860 4.110 3.826 4.010 256,560 +0.14(+3.62%) Jul 22, 2024 3.870 3.960 3.770 3.870 209,725 +0.05(+1.31%) Jul 19, 2024 3.870 3.960 3.810 3.820 187,651 -0.05(-1.29%) Jul 18, 2024 4.040 4.200 3.850 3.870 223,959 -0.20(-4.91%) Jul 17, 2024 4.210 4.360 3.990 4.070 402,615 -0.23(-5.35%) Jul 16, 2024 4.000 4.390 3.990 4.300 600,099 +0.34(+8.59%) Jul 15, 2024 3.860 3.970 3.730 3.960 218,661 +0.10(+2.59%) Jul 12, 2024 3.700 3.940 3.680 3.860 320,190 +0.22(+6.04%) Jul 11, 2024 3.420 3.710 3.420 3.640 336,023 +0.24(+7.06%) Jul 10, 2024 3.410 3.450 3.300 3.400 123,500 +0.00(+0.00%) Jul 09, 2024 3.310 3.590 3.310 3.400 250,279 +0.09(+2.72%) Jul 08, 2024 3.210 3.340 3.200 3.310 240,083 +0.12(+3.76%) Jul 05, 2024 3.200 3.200 3.100 3.190 221,582 -0.01(-0.31%) Jul 03, 2024 3.220 3.300 3.150 3.200 164,575 -0.05(-1.54%) Jul 02, 2024 3.280 3.290 3.160 3.250 238,595 +0.00(+0.00%) Jul 01, 2024 3.280 3.380 3.210 3.250 295,450 -0.06(-1.81%) Jun 28, 2024 3.410 3.460 3.290 3.310 2,213,761 -0.09(-2.65%) Jun 27, 2024 3.250 3.470 3.250 3.400 211,641 +0.15(+4.62%) Jun 26, 2024 3.290 3.347 3.170 3.250 390,358 -0.08(-2.40%) Jun 25, 2024 3.270 3.390 3.260 3.330 256,191 +0.04(+1.22%) Jun 24, 2024 3.530 3.560 3.290 3.290 260,537 -0.19(-5.46%) Jun 21, 2024 3.400 3.550 3.390 3.480 321,560 +0.08(+2.50%) Jun 20, 2024 3.590 3.600 3.140 3.395 595,426 -0.23(-6.47%) Jun 18, 2024 3.680 3.800 3.590 3.630 429,419 -0.05(-1.36%) Jun 17, 2024 3.750 3.770 3.650 3.680 336,519 -0.05(-1.34%) Jun 14, 2024 3.820 3.880 3.650 3.730 396,962 -0.13(-3.37%) Jun 13, 2024 3.940 4.050 3.840 3.860 161,632 -0.03(-0.77%) Jun 12, 2024 3.870 4.045 3.845 3.890 377,712 +0.12(+3.18%) Jun 11, 2024 3.830 3.870 3.760 3.770 342,936 -0.10(-2.58%) Jun 10, 2024 3.850 3.885 3.770 3.870 197,263 +0.01(+0.26%) Jun 07, 2024 3.910 4.000 3.850 3.860 225,632 -0.10(-2.53%) Jun 06, 2024 4.200 4.210 3.960 3.960 175,701 -0.22(-5.26%) Jun 05, 2024 4.090 4.240 4.050 4.180 187,544 +0.09(+2.20%) Jun 04, 2024 3.830 4.170 3.780 4.090 426,946 +0.25(+6.51%) 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.