Aldeyra Therapeutics Historical Data - ALDX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aldeyra Therapeutics Inc ALDX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.14 -2.32% 5.89 6.18 5.84 6.06 6.03 15:46:22
more quote information »

ALDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.456.5195.846.18128,120-0.56-8.68%
1 Month6.646.715.676.14188,028-0.75-11.3%
3 Months5.6410.104.485.78313,8490.254.43%
6 Months5.4510.104.315.63243,4860.448.07%
1 Year8.5312.943.757.44350,840-2.64-30.95%
3 Years5.4516.703.758.52297,7720.448.07%
5 Years9.4416.703.398.39191,234-3.55-37.61%

ALDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 6.03 -0.22 -3.52% 6.21 6.23 5.93 176,537
Jan 22 2020 6.25 0.00 0.0% 6.29 6.36 6.18 90,017
Jan 21 2020 6.25 -0.01 -0.16% 6.26 6.36 6.10 131,648
Jan 17 2020 6.26 -0.14 -2.19% 6.45 6.519 6.24 114,278
Jan 16 2020 6.40 0.15 2.4% 6.36 6.57 6.36 157,365
Jan 15 2020 6.25 0.06 0.97% 6.23 6.30 6.07 177,691
Jan 14 2020 6.19 0.04 0.65% 6.19 6.22 6.01 119,389
Jan 13 2020 6.15 -0.08 -1.28% 6.30 6.30 6.05 125,895
Jan 10 2020 6.23 0.00 0.0% 6.29 6.36 6.13 175,129
Jan 09 2020 6.23 -0.07 -1.11% 6.30 6.40 6.11 195,952
Jan 08 2020 6.30 0.11 1.78% 6.24 6.37 6.08 259,821
Jan 07 2020 6.19 0.30 5.09% 5.88 6.27 5.86 219,540
Jan 06 2020 5.89 0.01 0.17% 5.82 5.97 5.70 178,380
Jan 03 2020 5.88 -0.08 -1.34% 5.89 6.14 5.83 211,201
Jan 02 2020 5.96 0.15 2.58% 5.90 5.96 5.75 192,681
Dec 31 2019 5.81 -0.14 -2.35% 5.92 6.06 5.67 273,680
Dec 30 2019 5.95 -0.55 -8.46% 6.55 6.59 5.85 256,408
Dec 27 2019 6.50 -0.12 -1.81% 6.64 6.71 6.16 297,387
Dec 26 2019 6.62 0.94 16.55% 5.79 6.8599 5.75 749,869
Dec 24 2019 5.68 0.08 1.43% 5.62 5.735 5.53 195,837
See More Historical Prices »
Your Recent History
NASDAQ
ALDX
Aldeyra Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200124 21:02:58