Skip to main content

Aldeyra Therapeu (NQ: ALDX )

3.730 -0.130 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.820 3.880 3.650 3.730 396,962 -0.13(-3.37%)
Jun 13, 2024 3.940 4.050 3.840 3.860 161,632 -0.03(-0.77%)
Jun 12, 2024 3.870 4.045 3.845 3.890 377,712 +0.12(+3.18%)
Jun 11, 2024 3.830 3.870 3.760 3.770 342,936 -0.10(-2.58%)
Jun 10, 2024 3.850 3.885 3.770 3.870 197,263 +0.01(+0.26%)
Jun 07, 2024 3.910 4.000 3.850 3.860 225,632 -0.10(-2.53%)
Jun 06, 2024 4.200 4.210 3.960 3.960 175,701 -0.22(-5.26%)
Jun 05, 2024 4.090 4.240 4.050 4.180 187,544 +0.09(+2.20%)
Jun 04, 2024 3.830 4.170 3.780 4.090 426,946 +0.25(+6.51%)
Jun 03, 2024 3.910 3.980 3.680 3.840 458,171 -0.02(-0.52%)
May 31, 2024 3.750 3.890 3.690 3.860 274,081 +0.13(+3.49%)
May 30, 2024 3.730 3.800 3.681 3.730 165,944 +0.03(+0.81%)
May 29, 2024 3.730 3.810 3.675 3.700 256,031 -0.09(-2.37%)
May 28, 2024 3.970 3.980 3.700 3.790 310,510 -0.12(-3.07%)
May 24, 2024 3.820 3.950 3.750 3.910 260,694 +0.12(+3.17%)
May 23, 2024 3.910 3.920 3.775 3.790 314,707 -0.08(-2.07%)
May 22, 2024 3.930 3.990 3.840 3.870 227,886 -0.07(-1.78%)
May 21, 2024 3.960 4.150 3.930 3.940 285,112 -0.09(-2.23%)
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%)
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.