Aldeyra Therapeu (NQ: ALDX )

3.490 -0.050 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.540 3.540 3.445 3.490 269,491 -0.05(-1.41%)
Feb 22, 2024 3.350 3.580 3.330 3.540 340,847 +0.19(+5.67%)
Feb 21, 2024 3.420 3.466 3.280 3.350 251,185 -0.09(-2.62%)
Feb 20, 2024 3.510 3.700 3.420 3.440 414,239 -0.15(-4.18%)
Feb 16, 2024 3.580 3.680 3.525 3.590 501,618 -0.01(-0.28%)
Feb 15, 2024 3.420 3.600 3.390 3.600 555,274 +0.20(+5.88%)
Feb 14, 2024 3.220 3.408 3.201 3.400 372,027 +0.22(+6.92%)
Feb 13, 2024 3.360 3.370 3.152 3.180 522,682 -0.21(-6.19%)
Feb 12, 2024 3.340 3.420 3.290 3.390 374,704 +0.09(+2.73%)
Feb 09, 2024 3.260 3.350 3.230 3.300 280,020 +0.07(+2.17%)
Feb 08, 2024 3.240 3.290 3.150 3.230 289,486 -0.01(-0.31%)
Feb 07, 2024 3.320 3.320 3.195 3.240 333,822 -0.10(-2.99%)
Feb 06, 2024 3.100 3.340 3.100 3.340 356,009 +0.22(+7.05%)
Feb 05, 2024 3.150 3.180 3.060 3.120 271,249 -0.06(-1.89%)
Feb 02, 2024 3.130 3.200 3.070 3.180 352,063 -0.01(-0.31%)
Feb 01, 2024 3.150 3.245 3.125 3.190 369,638 +0.06(+1.92%)
Jan 31, 2024 3.250 3.355 3.105 3.130 785,510 -0.10(-3.10%)
Jan 30, 2024 3.380 3.380 3.210 3.230 418,001 -0.15(-4.44%)
Jan 29, 2024 3.100 3.430 3.100 3.380 930,879 +0.34(+11.18%)
Jan 26, 2024 3.050 3.180 3.020 3.040 233,872 +0.00(+0.00%)
Jan 25, 2024 3.040 3.095 2.960 3.040 524,093 +0.04(+1.33%)
Jan 24, 2024 3.100 3.140 2.990 3.000 478,646 -0.07(-2.28%)
Jan 23, 2024 3.150 3.170 2.990 3.070 422,097 -0.02(-0.65%)
Jan 22, 2024 3.090 3.170 3.005 3.090 617,841 +0.01(+0.32%)
Jan 19, 2024 3.010 3.135 3.010 3.080 375,483 +0.04(+1.32%)
Jan 18, 2024 3.200 3.200 3.010 3.040 555,237 -0.16(-5.00%)
Jan 17, 2024 3.190 3.245 3.130 3.200 527,654 -0.07(-2.14%)
Jan 16, 2024 3.150 3.310 3.150 3.270 563,971 +0.06(+1.87%)
Jan 12, 2024 3.250 3.370 3.195 3.210 385,031 +0.01(+0.31%)
Jan 11, 2024 3.280 3.295 3.130 3.200 506,370 -0.14(-4.19%)
Jan 10, 2024 3.360 3.490 3.240 3.340 453,459 -0.03(-0.89%)
Jan 09, 2024 3.310 3.390 3.270 3.370 480,463 +0.02(+0.60%)
Jan 08, 2024 3.210 3.360 3.090 3.350 902,121 +0.12(+3.72%)
Jan 05, 2024 3.280 3.320 3.180 3.230 655,537 -0.11(-3.29%)
Jan 04, 2024 3.380 3.420 3.260 3.340 550,761 -0.01(-0.30%)
Jan 03, 2024 3.500 3.540 3.295 3.350 755,442 -0.19(-5.37%)
Jan 02, 2024 3.460 3.690 3.400 3.540 955,980 +0.03(+0.85%)
Dec 29, 2023 3.570 3.640 3.460 3.510 900,067 -0.10(-2.77%)
Dec 28, 2023 3.630 3.770 3.510 3.610 922,293 -0.02(-0.55%)
Dec 27, 2023 3.440 3.710 3.420 3.630 1,233,200 +0.19(+5.52%)
Dec 26, 2023 3.550 3.550 3.340 3.440 654,429 -0.04(-1.15%)
Dec 22, 2023 3.470 3.638 3.400 3.480 1,166,126 +0.13(+3.88%)
Dec 21, 2023 3.370 3.530 3.270 3.350 1,131,979 -0.01(-0.30%)
Dec 20, 2023 3.340 3.710 3.250 3.360 2,152,937 -0.15(-4.27%)
Dec 19, 2023 3.440 3.580 3.055 3.510 10,762,679 +0.55(+18.58%)
Dec 18, 2023 3.060 3.160 2.950 2.960 1,114,380 -0.06(-1.99%)
Dec 15, 2023 2.990 3.095 2.925 3.020 4,862,147 +0.04(+1.34%)
Dec 14, 2023 3.130 3.260 2.930 2.980 1,655,210 -0.10(-3.25%)
Dec 13, 2023 2.860 3.080 2.730 3.080 1,251,145 +0.21(+7.32%)
Dec 12, 2023 2.920 2.950 2.750 2.870 1,151,589 +0.02(+0.70%)
Dec 11, 2023 3.180 3.181 2.835 2.850 1,130,806 -0.31(-9.81%)
Dec 08, 2023 3.220 3.340 3.150 3.160 792,883 -0.08(-2.47%)
Dec 07, 2023 3.180 3.270 3.130 3.240 616,075 +0.09(+2.86%)
Dec 06, 2023 3.210 3.250 3.045 3.150 828,588 +0.03(+0.96%)
Dec 05, 2023 3.280 3.360 3.090 3.120 1,301,786 -0.15(-4.59%)
Dec 04, 2023 2.840 3.365 2.840 3.270 2,119,951 +0.41(+14.34%)
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.