Skip to main content

Aldeyra Therapeu (NQ: ALDX )

4.970 -0.040 (-0.80%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 5.350 5.400 4.960 5.010 368,843 -0.36(-6.70%)
Dec 11, 2024 5.350 5.460 5.085 5.370 329,715 +0.08(+1.51%)
Dec 10, 2024 5.220 5.450 5.180 5.290 333,595 +0.06(+1.15%)
Dec 09, 2024 5.230 5.300 5.050 5.230 353,473 +0.01(+0.19%)
Dec 06, 2024 4.990 5.330 4.960 5.220 404,539 +0.27(+5.45%)
Dec 05, 2024 5.000 5.240 4.920 4.950 573,399 -0.01(-0.20%)
Dec 04, 2024 4.760 4.980 4.690 4.960 509,497 +0.22(+4.64%)
Dec 03, 2024 4.820 4.920 4.720 4.740 397,073 -0.08(-1.66%)
Dec 02, 2024 4.910 4.920 4.780 4.820 422,765 -0.08(-1.63%)
Nov 29, 2024 4.980 5.020 4.850 4.900 230,748 -0.04(-0.81%)
Nov 27, 2024 4.820 4.951 4.780 4.940 284,963 +0.14(+2.92%)
Nov 26, 2024 4.950 4.960 4.740 4.800 432,362 -0.17(-3.42%)
Nov 25, 2024 4.960 5.003 4.814 4.970 611,917 +0.12(+2.47%)
Nov 22, 2024 4.780 5.000 4.690 4.850 688,174 +0.04(+0.83%)
Nov 21, 2024 4.810 5.005 4.660 4.810 392,880 +0.05(+1.05%)
Nov 20, 2024 4.890 5.010 4.695 4.760 605,067 -0.18(-3.64%)
Nov 19, 2024 4.640 5.000 4.640 4.940 704,800 +0.24(+5.11%)
Nov 18, 2024 4.900 5.120 4.320 4.700 2,084,806 +0.49(+11.64%)
Nov 15, 2024 4.290 4.330 4.090 4.210 625,242 -0.06(-1.41%)
Nov 14, 2024 4.420 4.510 4.160 4.270 686,730 -0.14(-3.17%)
Nov 13, 2024 4.830 4.830 4.381 4.410 829,336 -0.34(-7.26%)
Nov 12, 2024 5.420 5.420 4.570 4.755 792,710 -0.74(-13.39%)
Nov 11, 2024 5.550 5.641 5.425 5.490 350,648 -0.03(-0.54%)
Nov 08, 2024 5.370 5.575 5.250 5.520 337,791 +0.18(+3.37%)
Nov 07, 2024 5.390 5.500 5.240 5.340 345,970 -0.06(-1.11%)
Nov 06, 2024 5.540 5.740 5.240 5.400 574,439 +0.13(+2.47%)
Nov 05, 2024 5.120 5.275 4.930 5.270 354,892 +0.09(+1.74%)
Nov 04, 2024 5.340 5.390 5.090 5.180 328,775 -0.18(-3.36%)
Nov 01, 2024 5.290 5.380 5.210 5.360 223,657 +0.10(+1.90%)
Oct 31, 2024 5.310 5.340 5.160 5.260 335,933 -0.08(-1.50%)
Oct 30, 2024 5.380 5.520 5.310 5.340 334,443 -0.08(-1.48%)
Oct 29, 2024 5.670 5.715 5.370 5.420 508,422 -0.20(-3.56%)
Oct 28, 2024 5.420 5.650 5.390 5.620 318,694 +0.29(+5.54%)
Oct 25, 2024 5.400 5.525 5.270 5.325 387,445 -0.05(-0.93%)
Oct 24, 2024 5.500 5.560 5.360 5.375 248,653 -0.12(-2.27%)
Oct 23, 2024 5.870 6.075 5.440 5.500 601,953 -0.40(-6.78%)
Oct 22, 2024 5.590 6.170 5.590 5.900 685,900 +0.37(+6.69%)
Oct 21, 2024 5.630 5.700 5.480 5.530 408,899 -0.17(-2.98%)
Oct 18, 2024 5.590 5.820 5.550 5.700 324,135 +0.15(+2.70%)
Oct 17, 2024 5.600 5.700 5.490 5.550 224,872 -0.01(-0.18%)
Oct 16, 2024 5.380 5.700 5.340 5.560 441,713 +0.20(+3.73%)
Oct 15, 2024 5.500 5.510 5.280 5.360 343,766 -0.08(-1.47%)
Oct 14, 2024 5.410 5.465 5.290 5.440 348,271 +0.07(+1.30%)
Oct 11, 2024 5.320 5.410 5.260 5.370 417,818 +0.05(+0.94%)
Oct 10, 2024 5.110 5.335 5.030 5.320 375,835 +0.10(+1.92%)
Oct 09, 2024 5.300 5.370 5.170 5.220 352,414 -0.03(-0.57%)
Oct 08, 2024 5.320 5.350 5.170 5.250 361,384 -0.03(-0.57%)
Oct 07, 2024 5.340 5.480 5.215 5.280 317,616 -0.06(-1.12%)
Oct 04, 2024 5.270 5.380 5.200 5.340 360,514 +0.11(+2.10%)
Oct 03, 2024 5.350 5.350 5.120 5.230 425,023 -0.07(-1.32%)
Oct 02, 2024 5.220 5.420 5.160 5.300 381,932 +0.01(+0.19%)
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.