Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aldeyra Therapeu (NQ: ALDX )

3.270 +0.190 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.990 5.110 4.870 5.040 522,102 +0.04(+0.80%)
Jul 28, 2022 5.080 5.080 4.817 5.000 445,960 -0.05(-0.99%)
Jul 27, 2022 5.010 5.130 4.910 5.050 249,719 +0.10(+2.02%)
Jul 26, 2022 4.920 5.060 4.877 4.950 339,807 +0.00(+0.00%)
Jul 25, 2022 5.240 5.285 4.775 4.950 740,300 -0.27(-5.17%)
Jul 22, 2022 5.090 5.240 4.800 5.220 840,269 +0.14(+2.76%)
Jul 21, 2022 5.140 5.145 5.000 5.080 403,134 -0.05(-0.97%)
Jul 20, 2022 5.100 5.390 5.000 5.130 1,292,862 +0.10(+1.99%)
Jul 19, 2022 4.790 5.150 4.785 5.030 768,493 +0.25(+5.23%)
Jul 18, 2022 4.800 4.945 4.710 4.780 1,052,909 +0.06(+1.27%)
Jul 15, 2022 5.390 5.410 4.665 4.720 1,468,897 -0.59(-11.11%)
Jul 14, 2022 5.300 5.335 4.990 5.310 1,221,095 +0.08(+1.53%)
Jul 13, 2022 4.950 5.563 4.891 5.230 2,301,721 +0.09(+1.75%)
Jul 12, 2022 4.550 5.260 4.260 5.140 3,999,974 +0.67(+14.99%)
Jul 11, 2022 4.500 4.590 4.450 4.470 579,149 -0.02(-0.45%)
Jul 08, 2022 4.240 4.510 4.220 4.490 749,813 +0.15(+3.46%)
Jul 07, 2022 4.210 4.425 4.190 4.340 479,984 +0.19(+4.58%)
Jul 06, 2022 4.030 4.290 4.020 4.150 551,617 +0.12(+2.98%)
Jul 05, 2022 3.730 4.055 3.680 4.030 547,001 +0.23(+6.05%)
Jul 01, 2022 3.970 4.070 3.750 3.800 579,695 -0.19(-4.76%)
Jun 30, 2022 3.810 4.040 3.810 3.990 570,472 +0.06(+1.53%)
Jun 29, 2022 3.960 4.010 3.810 3.930 655,633 -0.06(-1.50%)
Jun 28, 2022 3.950 4.040 3.870 3.990 792,155 +0.12(+3.10%)
Jun 27, 2022 3.780 3.930 3.580 3.870 1,047,255 +0.19(+5.16%)
Jun 24, 2022 3.620 3.740 3.430 3.680 6,580,842 +0.09(+2.51%)
Jun 23, 2022 3.170 3.640 3.170 3.590 1,220,978 +0.42(+13.25%)
Jun 22, 2022 3.140 3.355 3.080 3.170 1,227,896 -0.01(-0.31%)
Jun 21, 2022 3.440 3.450 3.160 3.180 1,418,963 -0.17(-5.07%)
Jun 17, 2022 3.300 3.490 3.240 3.350 1,090,306 +0.05(+1.52%)
Jun 16, 2022 3.280 3.330 3.153 3.300 895,062 -0.07(-2.08%)
Jun 15, 2022 3.500 3.530 3.265 3.370 834,957 -0.09(-2.60%)
Jun 14, 2022 3.250 3.545 3.250 3.460 760,144 +0.12(+3.59%)
Jun 13, 2022 3.410 3.535 3.280 3.340 1,151,876 -0.23(-6.44%)
Jun 10, 2022 3.740 3.760 3.500 3.570 1,054,093 -0.29(-7.51%)
Jun 09, 2022 3.590 4.030 3.420 3.860 2,794,025 +0.36(+10.29%)
Jun 08, 2022 3.850 3.850 3.460 3.500 5,054,096 -0.10(-2.78%)
Jun 07, 2022 3.160 3.670 3.160 3.600 808,456 +0.39(+12.15%)
Jun 06, 2022 3.130 3.280 3.070 3.210 535,717 +0.16(+5.25%)
Jun 03, 2022 3.050 3.177 3.000 3.050 546,429 -0.01(-0.33%)
Jun 02, 2022 2.930 3.100 2.880 3.060 364,096 +0.12(+4.08%)
Jun 01, 2022 3.090 3.170 2.860 2.940 437,959 -0.15(-4.85%)
May 31, 2022 3.100 3.170 3.010 3.090 384,434 -0.01(-0.32%)
May 27, 2022 2.760 3.110 2.750 3.100 417,099 +0.34(+12.32%)
May 26, 2022 2.780 2.825 2.735 2.760 371,167 -0.02(-0.72%)
May 25, 2022 2.700 2.851 2.690 2.780 620,116 +0.09(+3.35%)
May 24, 2022 2.830 2.830 2.645 2.690 541,706 -0.14(-4.95%)
May 23, 2022 2.860 2.895 2.690 2.830 490,133 -0.02(-0.70%)
May 20, 2022 2.680 2.860 2.600 2.850 835,201 +0.23(+8.78%)
May 19, 2022 2.440 2.640 2.360 2.620 694,413 +0.16(+6.50%)
May 18, 2022 2.620 2.620 2.450 2.460 629,667 -0.18(-6.82%)
May 17, 2022 2.580 2.650 2.525 2.640 780,201 +0.14(+5.60%)
May 16, 2022 2.490 2.560 2.430 2.500 474,230 +0.01(+0.40%)
May 13, 2022 2.530 2.570 2.480 2.490 518,530 +0.06(+2.47%)
May 12, 2022 2.410 2.540 2.355 2.430 821,081 -0.01(-0.41%)
May 11, 2022 2.560 2.810 2.400 2.440 821,610 -0.19(-7.22%)
May 10, 2022 2.550 2.805 2.550 2.630 1,305,022 +0.16(+6.48%)
May 09, 2022 2.630 2.700 2.430 2.470 1,107,572 -0.24(-8.86%)
May 06, 2022 2.780 2.870 2.650 2.710 1,000,556 -0.07(-2.52%)
May 05, 2022 3.060 3.065 2.740 2.780 1,006,858 -0.15(-5.12%)
May 04, 2022 2.970 2.990 2.715 2.930 1,098,763 -0.04(-1.35%)
May 03, 2022 3.050 3.067 2.950 2.970 624,232 -0.08(-2.62%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.