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 (%)
Sep 30, 2022 5.260 5.520 5.200 5.340 917,134 +0.05(+0.95%)
Sep 29, 2022 5.380 5.380 5.110 5.290 334,854 -0.11(-2.04%)
Sep 28, 2022 5.560 5.580 5.330 5.400 390,947 -0.10(-1.82%)
Sep 27, 2022 5.410 5.648 5.260 5.500 482,963 +0.18(+3.38%)
Sep 26, 2022 5.470 5.720 5.310 5.320 379,794 -0.12(-2.21%)
Sep 23, 2022 5.700 5.720 5.290 5.440 430,211 -0.33(-5.72%)
Sep 22, 2022 5.750 5.820 5.640 5.770 302,853 -0.03(-0.52%)
Sep 21, 2022 6.220 6.220 5.770 5.800 370,838 -0.33(-5.38%)
Sep 20, 2022 6.130 6.280 6.040 6.130 343,108 +0.00(+0.00%)
Sep 19, 2022 6.210 6.230 5.930 6.130 381,237 -0.16(-2.54%)
Sep 16, 2022 6.460 6.460 5.920 6.290 714,531 -0.30(-4.55%)
Sep 15, 2022 6.350 6.660 6.280 6.590 343,138 +0.21(+3.29%)
Sep 14, 2022 6.460 6.540 6.250 6.380 444,753 -0.08(-1.24%)
Sep 13, 2022 6.360 6.510 6.320 6.460 369,882 -0.04(-0.62%)
Sep 12, 2022 6.560 6.565 6.340 6.500 418,041 -0.07(-1.07%)
Sep 09, 2022 6.600 6.680 6.540 6.570 219,142 -0.04(-0.61%)
Sep 08, 2022 6.390 6.690 6.315 6.610 294,304 +0.17(+2.64%)
Sep 07, 2022 6.210 6.490 6.210 6.440 416,029 +0.14(+2.22%)
Sep 06, 2022 6.870 6.902 6.230 6.300 604,330 -0.64(-9.22%)
Sep 02, 2022 7.180 7.345 6.880 6.940 502,535 -0.21(-2.94%)
Sep 01, 2022 7.070 7.150 6.790 7.150 371,574 +0.11(+1.56%)
Aug 31, 2022 7.100 7.590 6.997 7.040 570,561 -0.03(-0.42%)
Aug 30, 2022 7.170 7.230 6.945 7.070 479,154 -0.08(-1.12%)
Aug 29, 2022 7.120 7.320 6.960 7.150 398,709 -0.04(-0.56%)
Aug 26, 2022 7.400 7.408 7.051 7.190 344,442 -0.18(-2.44%)
Aug 25, 2022 7.470 7.500 7.220 7.370 213,988 -0.07(-0.94%)
Aug 24, 2022 7.210 7.520 7.050 7.440 295,739 +0.21(+2.90%)
Aug 23, 2022 6.850 7.320 6.750 7.230 343,712 +0.37(+5.39%)
Aug 22, 2022 6.850 7.080 6.754 6.860 288,166 -0.08(-1.15%)
Aug 19, 2022 6.890 7.300 6.880 6.940 376,599 -0.04(-0.57%)
Aug 18, 2022 7.100 7.150 6.830 6.980 449,543 -0.18(-2.51%)
Aug 17, 2022 7.470 7.649 7.090 7.160 584,163 -0.31(-4.15%)
Aug 16, 2022 7.280 7.660 6.960 7.470 752,076 +0.20(+2.75%)
Aug 15, 2022 7.440 7.442 7.095 7.270 423,427 -0.20(-2.68%)
Aug 12, 2022 7.160 7.600 7.150 7.470 629,392 +0.48(+6.87%)
Aug 11, 2022 7.770 7.800 6.670 6.990 1,496,468 -0.75(-9.69%)
Aug 10, 2022 7.570 7.990 7.430 7.740 1,125,002 +0.29(+3.89%)
Aug 09, 2022 7.060 7.670 6.850 7.450 1,248,345 +0.25(+3.47%)
Aug 08, 2022 7.020 7.480 6.800 7.200 1,223,839 +0.28(+4.05%)
Aug 05, 2022 6.100 7.380 6.010 6.920 2,078,640 +0.68(+10.90%)
Aug 04, 2022 5.890 6.320 5.800 6.240 1,544,524 +0.44(+7.59%)
Aug 03, 2022 5.930 5.930 5.510 5.800 916,089 +0.16(+2.84%)
Aug 02, 2022 5.300 5.750 5.250 5.640 1,655,579 +0.55(+10.81%)
Aug 01, 2022 4.980 5.170 4.915 5.090 659,216 +0.05(+0.99%)
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%)
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.