Skip to main content

Aldeyra Therapeu (NQ: ALDX )

4.030 +0.080 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.960 4.080 3.900 4.030 245,457 +0.08(+2.03%)
May 17, 2024 4.100 4.110 3.930 3.950 214,914 -0.14(-3.42%)
May 16, 2024 4.170 4.220 4.060 4.090 163,190 -0.08(-1.92%)
May 15, 2024 4.250 4.380 4.135 4.170 384,594 +0.00(+0.00%)
May 14, 2024 3.720 4.181 3.720 4.170 611,959 +0.47(+12.70%)
May 13, 2024 3.830 3.905 3.655 3.700 388,534 -0.07(-1.86%)
May 10, 2024 3.990 3.990 3.730 3.770 391,126 -0.17(-4.31%)
May 09, 2024 4.050 4.095 3.930 3.940 329,917 -0.13(-3.19%)
May 08, 2024 4.160 4.165 4.045 4.070 204,019 -0.10(-2.40%)
May 07, 2024 4.150 4.235 4.030 4.170 296,227 +0.05(+1.21%)
May 06, 2024 4.160 4.252 4.090 4.120 305,638 -0.04(-0.96%)
May 03, 2024 4.230 4.290 4.075 4.160 319,625 -0.05(-1.19%)
May 02, 2024 4.230 4.235 4.085 4.210 341,800 +0.01(+0.24%)
May 01, 2024 3.960 4.295 3.960 4.200 539,276 +0.26(+6.60%)
Apr 30, 2024 4.040 4.100 3.930 3.940 273,886 -0.11(-2.72%)
Apr 29, 2024 3.970 4.205 3.950 4.050 393,326 +0.12(+3.05%)
Apr 26, 2024 3.940 3.975 3.830 3.930 267,876 -0.01(-0.25%)
Apr 25, 2024 3.900 4.045 3.860 3.940 462,605 +0.00(+0.00%)
Apr 24, 2024 3.940 4.000 3.875 3.940 570,591 +0.03(+0.77%)
Apr 23, 2024 3.940 4.180 3.890 3.910 452,233 -0.02(-0.51%)
Apr 22, 2024 3.910 4.040 3.810 3.930 372,084 +0.07(+1.81%)
Apr 19, 2024 3.960 4.010 3.790 3.860 429,655 -0.12(-3.02%)
Apr 18, 2024 3.970 4.070 3.890 3.980 432,657 +0.01(+0.25%)
Apr 17, 2024 3.910 4.145 3.830 3.970 637,459 +0.10(+2.58%)
Apr 16, 2024 4.020 4.100 3.840 3.870 725,191 -0.29(-6.97%)
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%)
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.