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 )

3.250 USD -0.220 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 3.420 3.520 3.240 3.250 915,192 -0.22(-6.34%)
Jan 20, 2022 3.520 3.720 3.430 3.470 811,707 -0.07(-1.98%)
Jan 19, 2022 3.520 3.700 3.520 3.540 944,634 +0.05(+1.43%)
Jan 18, 2022 3.750 3.760 3.465 3.490 1,238,322 -0.29(-7.67%)
Jan 14, 2022 3.780 0 +0.12(+3.28%)
Jan 13, 2022 3.760 3.830 3.350 3.660 1,126,935 -0.07(-1.88%)
Jan 12, 2022 3.800 3.879 3.690 3.730 776,662 -0.08(-2.10%)
Jan 11, 2022 3.860 3.960 3.700 3.810 1,157,890 -0.03(-0.78%)
Jan 10, 2022 3.840 3.860 3.641 3.840 900,546 -0.01(-0.26%)
Jan 07, 2022 3.890 4.090 3.840 3.850 619,108 -0.09(-2.28%)
Jan 06, 2022 3.940 4.050 3.800 3.940 1,108,895 +0.04(+1.03%)
Jan 05, 2022 4.170 4.300 3.900 3.900 1,313,278 -0.34(-8.02%)
Jan 04, 2022 4.300 4.400 4.140 4.240 843,034 -0.03(-0.70%)
Jan 03, 2022 4.060 4.290 3.930 4.270 1,006,903 +0.27(+6.75%)
Dec 31, 2021 4.160 4.180 3.940 4.000 1,344,236 -0.06(-1.48%)
Dec 30, 2021 4.050 4.227 3.940 4.060 1,126,580 +0.05(+1.25%)
Dec 29, 2021 4.100 4.170 3.950 4.010 1,174,169 -0.05(-1.23%)
Dec 28, 2021 4.140 4.470 4.040 4.060 1,203,415 -0.02(-0.49%)
Dec 27, 2021 4.170 4.230 3.980 4.080 1,880,801 -0.09(-2.16%)
Dec 23, 2021 3.830 4.220 3.820 4.170 2,355,760 +0.33(+8.59%)
Dec 22, 2021 3.460 3.929 3.370 3.840 6,713,480 +0.34(+9.71%)
Dec 21, 2021 4.000 4.070 3.400 3.500 12,971,689 -3.63(-50.91%)
Dec 20, 2021 6.930 7.260 6.840 7.130 1,826,298 +0.09(+1.28%)
Dec 17, 2021 6.800 7.325 6.690 7.040 2,958,363 +0.27(+3.99%)
Dec 16, 2021 7.110 7.135 6.660 6.770 826,060 -0.33(-4.65%)
Dec 15, 2021 6.750 7.150 6.510 7.100 1,050,196 +0.34(+5.03%)
Dec 14, 2021 6.950 7.050 6.700 6.760 807,347 -0.25(-3.57%)
Dec 13, 2021 6.890 7.270 6.700 7.010 797,943 +0.08(+1.15%)
Dec 10, 2021 7.060 7.170 6.890 6.930 478,870 -0.12(-1.70%)
Dec 09, 2021 7.180 7.430 7.030 7.050 460,426 -0.27(-3.69%)
Dec 08, 2021 7.400 7.540 7.260 7.320 434,262 -0.01(-0.14%)
Dec 07, 2021 6.720 7.510 6.716 7.330 1,094,083 +0.44(+6.39%)
Dec 06, 2021 6.910 7.010 6.570 6.890 591,595 +0.00(+0.00%)
Dec 03, 2021 7.320 7.400 6.800 6.890 673,324 -0.44(-6.00%)
Dec 02, 2021 7.470 7.470 7.130 7.330 685,856 -0.05(-0.68%)
Dec 01, 2021 7.780 7.990 7.350 7.380 1,079,197 -0.29(-3.78%)
Nov 30, 2021 7.130 7.790 7.110 7.670 921,990 +0.51(+7.12%)
Nov 29, 2021 7.790 7.858 7.130 7.160 1,134,559 -0.52(-6.77%)
Nov 26, 2021 8.250 8.250 7.320 7.680 693,281 -0.24(-3.03%)
Nov 24, 2021 7.830 8.000 7.660 7.920 427,902 +0.00(+0.00%)
Nov 23, 2021 8.010 8.110 7.710 7.920 574,363 -0.04(-0.50%)
Nov 22, 2021 8.020 8.050 7.720 7.960 992,039 +0.03(+0.38%)
Nov 19, 2021 8.110 8.300 7.840 7.930 490,364 -0.23(-2.82%)
Nov 18, 2021 8.230 8.190 8.060 8.160 571,408 -0.09(-1.09%)
Nov 17, 2021 8.510 8.620 8.230 8.250 492,914 -0.36(-4.18%)
Nov 16, 2021 8.570 8.700 8.470 8.610 473,065 -0.05(-0.58%)
Nov 15, 2021 8.830 8.960 8.620 8.660 376,171 -0.16(-1.81%)
Nov 12, 2021 9.040 9.060 8.740 8.820 318,281 -0.14(-1.56%)
Nov 11, 2021 9.120 9.350 8.840 8.960 434,551 -0.13(-1.43%)
Nov 10, 2021 9.120 9.090 456,551 -0.16(-1.73%)
Nov 09, 2021 9.090 9.400 8.965 9.250 638,268 +0.14(+1.54%)
Nov 08, 2021 9.050 9.450 8.910 9.110 672,944 +0.17(+1.90%)
Nov 05, 2021 9.240 9.320 8.833 8.940 538,025 -0.30(-3.25%)
Nov 04, 2021 9.610 9.690 9.150 9.240 411,835 -0.39(-4.05%)
Nov 03, 2021 8.840 9.740 8.690 9.630 1,223,542 +0.82(+9.31%)
Nov 02, 2021 9.240 9.330 8.220 8.810 1,737,972 -0.43(-4.65%)
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.