Aldeyra Therapeu (NQ: ALDX )

3.920 -0.240 (-5.77%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 4.260 4.330 4.050 4.160 496,422 -0.09(-2.12%)
Apr 12, 2024 4.360 4.470 4.190 4.250 582,033 -0.15(-3.41%)
Apr 11, 2024 4.300 4.480 4.220 4.400 589,714 +0.15(+3.53%)
Apr 10, 2024 4.300 4.300 4.095 4.250 642,301 -0.18(-4.06%)
Apr 09, 2024 4.550 4.680 4.330 4.430 1,050,305 +0.05(+1.14%)
Apr 08, 2024 4.950 4.955 4.295 4.380 1,040,845 -0.34(-7.20%)
Apr 05, 2024 4.680 4.970 4.580 4.720 1,471,252 +0.04(+0.75%)
Apr 04, 2024 4.560 4.880 4.350 4.685 2,522,120 +0.53(+12.89%)
Apr 03, 2024 3.650 4.220 3.610 4.150 2,317,600 +0.60(+16.90%)
Apr 02, 2024 3.280 3.560 3.195 3.550 1,063,742 +0.28(+8.56%)
Apr 01, 2024 3.300 3.368 3.130 3.270 320,288 +0.00(+0.00%)
Mar 28, 2024 3.120 3.499 3.120 3.270 859,171 +0.19(+6.17%)
Mar 27, 2024 2.950 3.135 2.885 3.080 309,947 +0.16(+5.48%)
Mar 26, 2024 2.940 2.959 2.890 2.920 259,534 +0.04(+1.39%)
Mar 25, 2024 2.930 2.985 2.850 2.880 279,047 -0.02(-0.69%)
Mar 22, 2024 2.950 2.950 2.870 2.900 204,814 -0.01(-0.34%)
Mar 21, 2024 2.980 3.025 2.900 2.910 310,770 -0.01(-0.34%)
Mar 20, 2024 2.840 2.940 2.760 2.920 257,104 +0.07(+2.46%)
Mar 19, 2024 2.780 2.900 2.750 2.850 365,940 +0.07(+2.52%)
Mar 18, 2024 2.840 2.860 2.755 2.780 332,988 -0.01(-0.36%)
Mar 15, 2024 2.710 2.820 2.710 2.790 810,006 +0.02(+0.72%)
Mar 14, 2024 2.900 2.942 2.735 2.770 698,635 -0.13(-4.48%)
Mar 13, 2024 2.960 3.010 2.880 2.900 793,052 -0.10(-3.49%)
Mar 12, 2024 3.270 3.310 2.990 3.005 666,020 -0.25(-7.54%)
Mar 11, 2024 3.640 3.685 3.250 3.250 768,292 -0.37(-10.22%)
Mar 08, 2024 3.780 3.850 3.470 3.620 791,121 -0.23(-5.97%)
Mar 07, 2024 3.940 3.990 3.800 3.850 447,811 -0.08(-2.04%)
Mar 06, 2024 3.970 3.990 3.885 3.930 284,029 +0.00(+0.00%)
Mar 05, 2024 4.100 4.150 3.910 3.930 368,095 -0.14(-3.44%)
Mar 04, 2024 4.250 4.290 3.981 4.070 608,908 -0.15(-3.55%)
Mar 01, 2024 3.660 4.340 3.620 4.220 1,358,441 +0.60(+16.57%)
Feb 29, 2024 3.790 3.830 3.520 3.620 405,916 -0.07(-1.90%)
Feb 28, 2024 3.730 3.850 3.650 3.690 510,548 -0.08(-2.12%)
Feb 27, 2024 3.730 3.830 3.645 3.770 558,852 +0.11(+3.01%)
Feb 26, 2024 3.480 3.660 3.470 3.660 357,410 +0.17(+4.87%)
Feb 23, 2024 3.540 3.540 3.445 3.490 269,491 -0.05(-1.41%)
Feb 22, 2024 3.350 3.580 3.330 3.540 340,847 +0.19(+5.67%)
Feb 21, 2024 3.420 3.466 3.280 3.350 251,185 -0.09(-2.62%)
Feb 20, 2024 3.510 3.700 3.420 3.440 414,239 -0.15(-4.18%)
Feb 16, 2024 3.580 3.680 3.525 3.590 501,618 -0.01(-0.28%)
Feb 15, 2024 3.420 3.600 3.390 3.600 555,274 +0.20(+5.88%)
Feb 14, 2024 3.220 3.408 3.201 3.400 372,027 +0.22(+6.92%)
Feb 13, 2024 3.360 3.370 3.152 3.180 522,682 -0.21(-6.19%)
Feb 12, 2024 3.340 3.420 3.290 3.390 374,704 +0.09(+2.73%)
Feb 09, 2024 3.260 3.350 3.230 3.300 280,020 +0.07(+2.17%)
Feb 08, 2024 3.240 3.290 3.150 3.230 289,486 -0.01(-0.31%)
Feb 07, 2024 3.320 3.320 3.195 3.240 333,822 -0.10(-2.99%)
Feb 06, 2024 3.100 3.340 3.100 3.340 356,009 +0.22(+7.05%)
Feb 05, 2024 3.150 3.180 3.060 3.120 271,249 -0.06(-1.89%)
Feb 02, 2024 3.130 3.200 3.070 3.180 352,063 -0.01(-0.31%)
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.