Aldeyra Therapeu (NQ: ALDX )

6.700 USD +0.010 (+0.15%)
Official Closing Price Updated: 5:42 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 6.690 6.850 6.690 6.700 356,423 +0.01(+0.15%)
Nov 23, 2020 6.800 6.900 6.680 6.690 268,431 -0.07(-1.04%)
Nov 20, 2020 6.760 7.020 6.700 6.760 248,900 +0.00(+0.00%)
Nov 19, 2020 6.610 6.840 6.545 6.760 314,890 +0.15(+2.27%)
Nov 18, 2020 6.700 6.800 6.590 6.610 306,313 -0.09(-1.34%)
Nov 17, 2020 6.660 6.800 6.600 6.700 267,528 +0.09(+1.36%)
Nov 16, 2020 6.770 6.780 6.600 6.610 237,479 -0.11(-1.64%)
Nov 13, 2020 6.870 6.980 6.720 6.720 183,300 -0.12(-1.75%)
Nov 12, 2020 6.700 7.040 6.700 6.840 467,293 +0.15(+2.24%)
Nov 11, 2020 6.710 6.780 6.500 6.690 230,723 +0.01(+0.15%)
Nov 10, 2020 6.700 6.820 6.540 6.680 239,541 +0.02(+0.30%)
Nov 09, 2020 6.780 6.930 6.560 6.660 313,357 -0.02(-0.30%)
Nov 06, 2020 6.900 6.980 6.610 6.680 378,600 -0.27(-3.88%)
Nov 05, 2020 6.890 7.120 6.680 6.950 589,079 +0.16(+2.36%)
Nov 04, 2020 6.710 6.920 6.580 6.790 360,097 +0.14(+2.11%)
Nov 03, 2020 6.520 6.840 6.360 6.650 537,502 +0.12(+1.84%)
Nov 02, 2020 6.600 6.630 6.280 6.530 394,134 -0.15(-2.25%)
Oct 30, 2020 6.960 6.960 6.296 6.680 666,300 +0.37(+5.86%)
Oct 29, 2020 6.480 6.609 6.210 6.310 410,354 -0.11(-1.71%)
Oct 28, 2020 6.830 6.840 6.300 6.420 626,402 -0.56(-8.02%)
Oct 27, 2020 7.260 7.310 6.750 6.980 401,470 -0.29(-3.99%)
Oct 26, 2020 7.710 8.100 7.210 7.270 521,768 -0.37(-4.84%)
Oct 23, 2020 7.660 7.710 7.250 7.640 266,800 +0.05(+0.66%)
Oct 22, 2020 7.110 7.680 7.030 7.590 753,588 +0.49(+6.90%)
Oct 21, 2020 7.560 7.640 7.050 7.100 806,820 -0.48(-6.33%)
Oct 20, 2020 7.950 7.980 7.330 7.580 742,534 -0.37(-4.65%)
Oct 19, 2020 8.250 8.700 7.840 7.950 970,318 -0.15(-1.85%)
Oct 16, 2020 7.330 8.490 7.200 8.100 3,219,600 +1.24(+18.08%)
Oct 15, 2020 6.830 7.000 6.650 6.860 239,417 +0.00(+0.00%)
Oct 14, 2020 7.210 7.240 6.850 6.860 322,041 -0.30(-4.19%)
Oct 13, 2020 6.940 7.250 6.920 7.160 233,501 +0.14(+1.99%)
Oct 12, 2020 7.060 7.090 6.910 7.020 244,925 -0.03(-0.43%)
Oct 09, 2020 7.060 7.150 6.950 7.050 180,400 +0.03(+0.43%)
Oct 08, 2020 7.300 7.330 7.010 7.020 231,220 -0.21(-2.90%)
Oct 07, 2020 7.110 7.370 7.080 7.230 278,022 +0.08(+1.12%)
Oct 06, 2020 7.240 7.450 7.140 7.150 319,067 -0.01(-0.14%)
Oct 05, 2020 7.020 7.320 7.020 7.160 324,914 +0.19(+2.73%)
Oct 02, 2020 7.000 7.240 6.910 6.970 290,900 -0.15(-2.11%)
Oct 01, 2020 7.360 7.510 7.090 7.120 607,632 -0.29(-3.91%)
Sep 30, 2020 7.550 7.790 7.260 7.410 1,380,866 -0.12(-1.59%)
Sep 29, 2020 7.150 7.630 6.990 7.530 938,229 +0.36(+5.02%)
Sep 28, 2020 6.930 7.240 6.845 7.170 619,264 +0.34(+4.98%)
Sep 25, 2020 6.800 7.150 6.760 6.830 311,400 +0.06(+0.89%)
Sep 24, 2020 6.780 6.850 6.610 6.770 447,705 -0.01(-0.15%)
Sep 23, 2020 7.100 7.260 6.720 6.780 439,141 -0.36(-5.04%)
Sep 22, 2020 7.300 7.300 6.850 7.140 615,412 +0.16(+2.29%)
Sep 21, 2020 7.300 7.340 6.780 6.980 479,536 -0.45(-6.06%)
Sep 18, 2020 7.100 7.490 7.040 7.430 1,515,300 +0.32(+4.50%)
Sep 17, 2020 7.010 7.230 6.930 7.110 643,265 +0.00(+0.00%)
Sep 16, 2020 7.100 7.200 6.900 7.110 473,531 +0.11(+1.57%)
Sep 15, 2020 7.280 7.330 6.960 7.000 913,151 -0.21(-2.91%)
Sep 14, 2020 7.050 7.330 6.990 7.210 818,988 +0.26(+3.74%)
Sep 11, 2020 6.760 6.990 6.690 6.950 722,600 +0.17(+2.51%)
Sep 10, 2020 6.460 6.960 6.460 6.780 528,980 +0.33(+5.12%)
Sep 09, 2020 6.050 6.470 5.820 6.450 608,246 +0.56(+9.51%)
Sep 08, 2020 5.700 6.010 5.530 5.890 419,033 +0.04(+0.68%)
Sep 04, 2020 5.980 6.150 5.540 5.850 834,500 -0.27(-4.41%)
Sep 03, 2020 6.260 6.300 5.970 6.120 467,007 -0.14(-2.24%)
Sep 02, 2020 6.390 6.460 6.250 6.260 385,325 -0.21(-3.25%)
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.