Aldeyra Therapeutics Historical Data - ALDX

ALDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 4.84 -0.21 -4.16% 5.10 5.35 4.82 462,598
Feb 21 2020 5.05 -0.01 -0.2% 5.07 5.11 5.03 119,115
Feb 20 2020 5.06 -0.12 -2.32% 5.17 5.23 5.05 161,464
Feb 19 2020 5.18 0.01 0.19% 5.18 5.24 5.08 121,081
Feb 18 2020 5.17 0.05 0.98% 5.06 5.19 5.0592 79,924
Feb 17 2020 5.12 0.00 +0.00% 5.18 5.20 5.021 0
Feb 14 2020 5.12 -0.05 -0.97% 5.18 5.20 5.021 104,392
Feb 13 2020 5.17 -0.15 -2.82% 5.29 5.37 5.15 78,249
Feb 12 2020 5.32 0.00 0.0% 5.33 5.45 5.31 94,068
Feb 11 2020 5.32 -0.01 -0.09% 5.37 5.445 5.20 99,921
Feb 10 2020 5.325 -0.01 -0.09% 5.31 5.42 5.26 81,864
Feb 07 2020 5.33 -0.20 -3.62% 5.50 5.50 5.25 75,421
Feb 06 2020 5.53 -0.08 -1.43% 5.64 5.66 5.46 47,896
Feb 05 2020 5.61 0.09 1.63% 5.56 5.7018 5.50 73,654
Feb 04 2020 5.52 0.16 2.99% 5.44 5.60 5.37 93,611
Feb 03 2020 5.36 0.02 0.37% 5.36 5.415 5.26 91,302
Jan 31 2020 5.34 -0.08 -1.48% 5.37 5.50 5.23 155,932
Jan 30 2020 5.42 -0.15 -2.69% 5.50 5.5847 5.32 133,515
Jan 29 2020 5.57 -0.22 -3.8% 5.87 5.87 5.55 140,979
Jan 28 2020 5.79 -0.06 -1.03% 5.94 5.97 5.74 126,848
Jan 27 2020 5.85 -0.08 -1.35% 5.76 5.93 5.61 118,224
Jan 24 2020 5.93 -0.10 -1.66% 6.06 6.18 5.84 132,396
Jan 23 2020 6.03 -0.22 -3.52% 6.21 6.23 5.93 176,537
Jan 22 2020 6.25 0.01 0.16% 6.29 6.36 6.18 90,017
Jan 21 2020 6.24 -0.02 -0.32% 6.26 6.36 6.10 131,648
Jan 20 2020 6.26 0.00 +0.00% 6.45 6.519 6.24 0
Jan 17 2020 6.26 -0.13 -2.03% 6.45 6.519 6.24 114,278
Jan 16 2020 6.39 0.14 2.24% 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
Jan 01 2020 5.81 0.00 +0.00% 5.92 6.06 5.67 0
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 -0.09 -1.37% 6.64 6.71 6.16 297,387
Dec 26 2019 6.59 0.91 16.02% 5.79 6.8599 5.75 749,869
Dec 25 2019 5.68 0.00 +0.00% 5.62 5.735 5.53 0
Dec 24 2019 5.68 0.07 1.25% 5.62 5.735 5.53 195,837
Dec 23 2019 5.61 -0.04 -0.62% 5.76 5.76 5.50 682,862
Dec 20 2019 5.645 -0.15 -2.5% 5.80 5.93 5.62 191,621
Dec 19 2019 5.79 0.08 1.4% 5.79 5.93 5.526 210,184
Dec 18 2019 5.71 0.32 5.94% 5.63 5.9899 5.45 460,636
Dec 17 2019 5.39 0.33 6.52% 5.09 5.40 5.00 201,155
Dec 16 2019 5.06 -0.08 -1.46% 5.16 5.27 5.04 228,852
Dec 13 2019 5.135 -0.19 -3.48% 5.44 5.44 5.11 235,459
Dec 12 2019 5.32 -0.04 -0.75% 5.30 5.45 5.23 217,533
Dec 11 2019 5.36 0.26 5.1% 5.14 5.39 5.06 283,017
Dec 10 2019 5.10 0.28 5.81% 4.81 5.20 4.76 405,344
Dec 09 2019 4.82 0.09 1.9% 4.70 4.90 4.67 259,352
Dec 06 2019 4.73 -0.10 -1.97% 4.83 4.97 4.69 224,167
Dec 05 2019 4.825 0.07 1.37% 4.72 4.90 4.48 642,441
Dec 04 2019 4.76 -0.29 -5.74% 5.07 5.28 4.61 995,019
Dec 03 2019 5.05 -2.44 -32.58% 5.62 10.10 4.90 2,681,171
Dec 02 2019 7.49 -0.51 -6.38% 7.87 7.95 7.30 297,078
Nov 29 2019 8.00 0.60 8.11% 7.39 8.05 7.39 275,571
Nov 28 2019 7.40 0.00 +0.00% 7.21 7.58 7.06 0
Nov 27 2019 7.40 0.29 4.08% 7.21 7.58 7.06 300,125
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:20200225 13:33:04