Skip to main content

Aldeyra Therapeu (NQ: ALDX )

5.330 +0.100 (+1.91%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 5.360 5.430 5.210 5.290 439,361 -0.10(-1.86%)
Sep 30, 2024 5.450 5.610 5.260 5.390 1,204,214 -0.11(-2.00%)
Sep 27, 2024 5.440 5.670 5.370 5.500 509,722 +0.13(+2.42%)
Sep 26, 2024 5.490 5.620 5.370 5.370 423,102 -0.03(-0.56%)
Sep 25, 2024 5.670 5.740 5.390 5.400 486,603 -0.25(-4.42%)
Sep 24, 2024 5.680 5.770 5.585 5.650 529,525 +0.07(+1.25%)
Sep 23, 2024 5.900 5.900 5.500 5.580 392,448 -0.31(-5.26%)
Sep 20, 2024 6.020 6.020 5.700 5.890 863,580 -0.15(-2.48%)
Sep 19, 2024 6.070 6.100 5.860 6.040 279,324 +0.17(+2.90%)
Sep 18, 2024 5.780 6.055 5.700 5.870 317,728 +0.09(+1.56%)
Sep 17, 2024 5.990 5.990 5.690 5.780 327,090 -0.13(-2.20%)
Sep 16, 2024 6.030 6.140 5.880 5.910 495,976 -0.12(-1.99%)
Sep 13, 2024 6.280 6.360 5.860 6.030 442,545 -0.16(-2.58%)
Sep 12, 2024 6.240 6.320 6.100 6.190 282,174 +0.00(+0.00%)
Sep 11, 2024 5.880 6.240 5.720 6.190 495,577 +0.26(+4.38%)
Sep 10, 2024 5.920 5.990 5.720 5.930 489,320 +0.02(+0.34%)
Sep 09, 2024 6.150 6.150 5.820 5.910 398,144 -0.22(-3.59%)
Sep 06, 2024 6.200 6.300 5.918 6.130 514,001 -0.19(-3.01%)
Sep 05, 2024 6.320 6.548 6.180 6.320 532,861 +0.00(+0.00%)
Sep 04, 2024 5.780 6.500 5.740 6.320 736,086 +0.53(+9.15%)
Sep 03, 2024 5.700 6.240 5.695 5.790 846,989 +0.04(+0.61%)
Aug 30, 2024 5.410 5.850 5.390 5.755 743,437 +0.38(+7.07%)
Aug 29, 2024 5.260 5.480 5.190 5.375 357,729 +0.12(+2.38%)
Aug 28, 2024 5.360 5.470 5.170 5.250 266,497 -0.12(-2.23%)
Aug 27, 2024 5.360 5.420 5.250 5.370 200,987 -0.07(-1.29%)
Aug 26, 2024 5.610 5.650 5.360 5.440 333,870 -0.13(-2.33%)
Aug 23, 2024 5.260 5.690 5.235 5.570 516,878 +0.34(+6.50%)
Aug 22, 2024 5.380 5.380 5.110 5.230 311,413 -0.13(-2.43%)
Aug 21, 2024 5.410 5.530 5.220 5.360 245,937 -0.02(-0.37%)
Aug 20, 2024 5.330 5.420 5.150 5.380 254,698 -0.01(-0.19%)
Aug 19, 2024 5.050 5.400 5.020 5.390 392,257 +0.32(+6.31%)
Aug 16, 2024 5.230 5.446 5.005 5.070 427,781 -0.18(-3.43%)
Aug 15, 2024 4.770 5.340 4.750 5.250 731,972 +0.56(+11.94%)
Aug 14, 2024 4.710 4.770 4.530 4.690 334,450 -0.02(-0.42%)
Aug 13, 2024 4.620 4.880 4.616 4.710 529,253 -0.04(-0.84%)
Aug 12, 2024 5.100 5.190 4.444 4.750 1,137,862 -0.35(-6.86%)
Aug 09, 2024 4.190 5.190 4.190 5.100 2,333,130 +0.91(+21.72%)
Aug 08, 2024 3.650 4.770 3.320 4.190 4,754,562 +0.93(+28.53%)
Aug 07, 2024 3.470 3.510 3.210 3.260 527,287 -0.18(-5.23%)
Aug 06, 2024 3.340 3.500 3.210 3.440 317,154 +0.21(+6.67%)
Aug 05, 2024 3.260 3.410 3.140 3.225 521,902 -0.29(-8.25%)
Aug 02, 2024 3.490 3.740 3.300 3.515 325,702 -0.19(-5.26%)
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.