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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldeyra Therapeu (NQ: ALDX )

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.300 4.330 4.040 4.170 468,723 +0.00(+0.00%)
Jun 29, 2020 4.580 4.630 4.120 4.170 974,133 -0.13(-3.02%)
Jun 26, 2020 4.190 4.560 4.100 4.300 3,871,200 +0.11(+2.63%)
Jun 25, 2020 4.150 4.200 3.960 4.190 1,672,086 +0.05(+1.21%)
Jun 24, 2020 4.340 4.390 3.950 4.140 835,957 -0.19(-4.39%)
Jun 23, 2020 4.300 4.390 4.210 4.330 846,369 +0.12(+2.85%)
Jun 22, 2020 4.520 4.630 4.120 4.210 1,508,935 -0.31(-6.86%)
Jun 19, 2020 4.670 4.725 4.490 4.520 622,700 -0.08(-1.74%)
Jun 18, 2020 4.670 4.740 4.575 4.600 422,084 -0.10(-2.13%)
Jun 17, 2020 4.870 4.900 4.660 4.700 324,336 -0.11(-2.29%)
Jun 16, 2020 4.930 4.970 4.590 4.810 852,225 +0.07(+1.48%)
Jun 15, 2020 4.390 4.750 4.210 4.740 712,528 +0.22(+4.87%)
Jun 12, 2020 4.610 4.720 4.330 4.520 487,700 +0.20(+4.63%)
Jun 11, 2020 4.660 4.730 4.300 4.320 1,005,108 -0.52(-10.74%)
Jun 10, 2020 4.980 5.000 4.780 4.840 572,181 -0.18(-3.59%)
Jun 09, 2020 4.830 5.080 4.730 5.020 1,031,754 +0.10(+2.03%)
Jun 08, 2020 4.850 4.950 4.610 4.920 1,354,646 +0.09(+1.86%)
Jun 05, 2020 4.980 4.990 4.790 4.830 1,589,100 +0.19(+4.09%)
Jun 04, 2020 5.100 5.240 4.620 4.640 2,330,169 +0.00(+0.00%)
Jun 03, 2020 5.000 5.120 4.590 4.640 1,348,501 -0.34(-6.83%)
Jun 02, 2020 5.130 5.240 4.900 4.980 1,054,563 -0.07(-1.39%)
Jun 01, 2020 5.000 5.270 4.710 5.050 1,543,485 +0.13(+2.64%)
May 29, 2020 4.750 5.215 4.720 4.920 1,918,800 +0.20(+4.24%)
May 28, 2020 4.300 4.960 4.230 4.720 2,221,052 +0.53(+12.65%)
May 27, 2020 4.110 4.350 3.780 4.190 1,448,634 +0.08(+1.95%)
May 26, 2020 4.400 4.500 4.050 4.110 818,947 -0.16(-3.75%)
May 22, 2020 4.130 4.320 4.000 4.270 675,300 +0.03(+0.71%)
May 21, 2020 4.760 4.780 4.060 4.240 2,276,526 -0.13(-2.97%)
May 20, 2020 4.610 4.950 4.150 4.370 5,833,731 +0.53(+13.80%)
May 19, 2020 4.400 4.400 3.800 3.840 1,152,695 -0.36(-8.57%)
May 18, 2020 4.830 5.020 4.120 4.200 1,509,690 -0.30(-6.67%)
May 15, 2020 3.810 4.780 3.740 4.500 1,677,800 +0.75(+20.00%)
May 14, 2020 3.650 3.900 3.560 3.750 837,756 +0.20(+5.63%)
May 13, 2020 3.410 3.880 3.410 3.550 976,380 +0.20(+5.97%)
May 12, 2020 3.500 3.980 3.340 3.350 2,173,488 +0.39(+13.18%)
May 11, 2020 2.850 3.070 2.800 2.960 422,312 +0.11(+3.86%)
May 08, 2020 2.800 2.939 2.730 2.850 284,000 +0.02(+0.71%)
May 07, 2020 3.020 3.030 2.760 2.830 280,907 -0.10(-3.41%)
May 06, 2020 3.000 3.050 2.905 2.930 142,242 -0.03(-1.01%)
May 05, 2020 3.100 3.200 2.960 2.960 276,339 +0.06(+2.07%)
May 04, 2020 2.600 2.910 2.600 2.900 145,305 +0.11(+3.94%)
May 01, 2020 3.030 3.080 2.670 2.790 297,400 -0.36(-11.43%)
Apr 30, 2020 3.320 3.439 3.120 3.150 346,531 -0.16(-4.83%)
Apr 29, 2020 3.080 3.540 3.056 3.310 401,883 +0.28(+9.24%)
Apr 28, 2020 2.720 3.110 2.680 3.030 349,653 +0.35(+13.06%)
Apr 27, 2020 2.650 2.710 2.580 2.680 264,709 +0.10(+3.88%)
Apr 24, 2020 2.670 2.760 2.580 2.580 151,300 -0.09(-3.37%)
Apr 23, 2020 2.600 2.790 2.570 2.670 148,563 +0.01(+0.38%)
Apr 22, 2020 2.650 2.720 2.500 2.660 216,504 +0.12(+4.72%)
Apr 21, 2020 2.750 2.774 2.500 2.540 289,807 -0.22(-7.97%)
Apr 20, 2020 3.050 3.050 2.750 2.760 199,419 -0.15(-5.15%)
Apr 17, 2020 3.130 3.160 2.810 2.910 273,000 -0.22(-7.03%)
Apr 16, 2020 3.060 3.240 2.880 3.130 363,741 +0.08(+2.62%)
Apr 15, 2020 3.320 3.330 2.840 3.050 451,114 -0.12(-3.79%)
Apr 14, 2020 2.900 3.250 2.650 3.170 1,302,845 +0.69(+27.82%)
Apr 13, 2020 2.420 2.630 2.281 2.480 197,984 +0.12(+5.08%)
Apr 09, 2020 2.310 2.560 2.260 2.360 249,300 +0.12(+5.36%)
Apr 08, 2020 2.220 2.350 2.150 2.240 201,970 +0.12(+5.66%)
Apr 07, 2020 2.440 2.440 2.100 2.120 306,596 -0.20(-8.62%)
Apr 06, 2020 2.060 2.380 2.060 2.320 259,596 +0.35(+17.77%)
Apr 03, 2020 2.020 2.150 1.940 1.970 136,400 -0.07(-3.43%)
Apr 02, 2020 2.100 2.180 2.005 2.040 190,619 -0.08(-3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.