Financial News

Aldeyra Therapeu (NQ: ALDX )

3.480 +0.090 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.400 3.550 3.390 3.480 321,560 +0.08(+2.50%)
Jun 20, 2024 3.590 3.600 3.140 3.395 595,426 -0.23(-6.47%)
Jun 18, 2024 3.680 3.800 3.590 3.630 429,419 -0.05(-1.36%)
Jun 17, 2024 3.750 3.770 3.650 3.680 336,519 -0.05(-1.34%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback