Aldeyra Therapeu (NQ: ALDX )

8.570 USD +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 8.570 8.590 8.180 8.570 1,710,840 +0.04(+0.47%)
Sep 16, 2021 8.570 8.635 8.380 8.530 489,573 -0.02(-0.23%)
Sep 15, 2021 8.380 8.620 8.340 8.550 715,845 +0.19(+2.27%)
Sep 14, 2021 8.450 8.551 8.310 8.360 529,995 -0.10(-1.18%)
Sep 13, 2021 8.690 8.730 8.395 8.460 438,711 -0.34(-3.86%)
Sep 10, 2021 8.940 8.960 8.670 8.800 402,648 -0.12(-1.35%)
Sep 09, 2021 8.920 9.000 8.790 8.920 619,083 -0.01(-0.11%)
Sep 08, 2021 9.190 9.240 8.880 8.930 749,406 -0.27(-2.93%)
Sep 07, 2021 9.190 9.430 9.080 9.200 345,330 -0.02(-0.22%)
Sep 03, 2021 9.390 9.490 9.020 9.220 412,205 -0.28(-2.95%)
Sep 02, 2021 9.560 9.810 9.430 9.500 498,254 -0.01(-0.11%)
Sep 01, 2021 9.420 9.630 9.420 9.510 287,833 +0.02(+0.21%)
Aug 31, 2021 9.150 9.580 9.140 9.490 382,030 +0.36(+3.94%)
Aug 30, 2021 9.110 9.160 8.810 9.130 390,454 +0.09(+1.00%)
Aug 27, 2021 8.830 9.240 8.795 9.040 413,508 +0.22(+2.49%)
Aug 26, 2021 9.000 9.115 8.770 8.820 248,039 -0.24(-2.65%)
Aug 25, 2021 8.800 9.240 8.730 9.060 433,638 +0.24(+2.72%)
Aug 24, 2021 8.980 9.079 8.660 8.820 257,059 -0.16(-1.78%)
Aug 23, 2021 8.370 9.030 8.370 8.980 658,097 +0.68(+8.19%)
Aug 20, 2021 8.110 8.500 8.020 8.300 1,071,714 +0.12(+1.47%)
Aug 19, 2021 8.570 8.660 8.170 8.180 640,637 -0.47(-5.43%)
Aug 18, 2021 8.720 8.930 8.546 8.650 314,007 -0.10(-1.14%)
Aug 17, 2021 8.600 8.810 8.420 8.750 580,748 -0.01(-0.11%)
Aug 16, 2021 9.280 9.280 8.730 8.760 724,681 -0.53(-5.71%)
Aug 13, 2021 9.610 9.640 9.240 9.290 416,801 -0.31(-3.23%)
Aug 12, 2021 9.350 9.650 9.240 9.600 555,153 +0.13(+1.37%)
Aug 11, 2021 9.600 9.600 9.330 9.470 377,476 -0.11(-1.15%)
Aug 10, 2021 9.850 10.02 9.480 9.580 360,343 -0.19(-1.94%)
Aug 09, 2021 9.780 10.19 9.730 9.770 365,124 -0.05(-0.51%)
Aug 06, 2021 9.670 9.850 9.240 9.820 523,826 +0.25(+2.61%)
Aug 05, 2021 8.840 9.580 8.620 9.570 625,937 +0.73(+8.26%)
Aug 04, 2021 8.890 9.120 8.760 8.840 616,335 -0.11(-1.23%)
Aug 03, 2021 8.980 9.020 8.650 8.950 753,505 -0.07(-0.78%)
Aug 02, 2021 8.810 9.180 8.800 9.020 454,071 +0.12(+1.35%)
Jul 30, 2021 9.010 9.100 8.780 8.900 300,904 -0.12(-1.33%)
Jul 29, 2021 9.270 9.420 9.010 9.020 312,415 -0.17(-1.85%)
Jul 28, 2021 8.810 9.300 8.710 9.190 377,864 +0.38(+4.31%)
Jul 27, 2021 8.600 9.090 8.480 8.810 555,677 +0.18(+2.09%)
Jul 26, 2021 9.010 9.100 8.610 8.630 594,303 -0.44(-4.85%)
Jul 23, 2021 9.270 9.270 8.910 9.070 435,648 -0.11(-1.20%)
Jul 22, 2021 9.330 9.470 9.110 9.180 451,054 -0.25(-2.65%)
Jul 21, 2021 9.210 9.480 9.040 9.430 440,839 +0.16(+1.73%)
Jul 20, 2021 9.550 9.650 8.940 9.270 1,050,026 +0.08(+0.87%)
Jul 19, 2021 8.890 9.730 8.520 9.190 1,011,833 -0.33(-3.47%)
Jul 16, 2021 9.740 9.750 9.350 9.520 487,951 -0.17(-1.75%)
Jul 15, 2021 9.800 9.840 9.300 9.690 923,440 -0.13(-1.32%)
Jul 14, 2021 10.18 10.38 9.770 9.820 1,035,625 -0.25(-2.48%)
Jul 13, 2021 10.19 10.38 10.01 10.07 1,081,438 -0.24(-2.33%)
Jul 12, 2021 10.83 10.90 10.22 10.31 784,388 -0.47(-4.36%)
Jul 09, 2021 10.51 10.85 10.40 10.78 510,362 +0.37(+3.55%)
Jul 08, 2021 10.15 10.45 9.840 10.41 733,745 +0.02(+0.19%)
Jul 07, 2021 10.72 10.75 10.11 10.39 747,268 -0.38(-3.53%)
Jul 06, 2021 11.17 11.24 10.63 10.77 938,289 -0.15(-1.37%)
Jul 02, 2021 11.31 11.33 10.69 10.92 692,428 -0.39(-3.45%)
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.