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 )

3.970 +0.100 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2020 5.370 5.500 5.230 5.340 155,900 -0.08(-1.48%)
Jan 30, 2020 5.500 5.585 5.320 5.420 134,863 -0.15(-2.69%)
Jan 29, 2020 5.870 5.870 5.550 5.570 140,979 -0.22(-3.80%)
Jan 28, 2020 5.940 5.970 5.740 5.790 126,848 -0.06(-1.03%)
Jan 27, 2020 5.700 5.930 5.610 5.850 118,224 -0.08(-1.35%)
Jan 24, 2020 6.060 6.180 5.840 5.930 132,400 -0.10(-1.66%)
Jan 23, 2020 6.210 6.230 5.930 6.030 176,537 -0.22(-3.52%)
Jan 22, 2020 6.290 6.360 6.180 6.250 90,017 +0.00(+0.00%)
Jan 21, 2020 6.260 6.360 6.100 6.250 131,648 -0.01(-0.16%)
Jan 17, 2020 6.450 6.519 6.240 6.260 114,200 -0.14(-2.19%)
Jan 16, 2020 6.360 6.570 6.360 6.400 157,366 +0.15(+2.40%)
Jan 15, 2020 6.230 6.300 6.070 6.250 177,691 +0.06(+0.97%)
Jan 14, 2020 6.190 6.220 6.010 6.190 119,389 +0.04(+0.65%)
Jan 13, 2020 6.300 6.300 6.050 6.150 125,895 -0.08(-1.28%)
Jan 10, 2020 6.290 6.360 6.130 6.230 175,100 +0.00(+0.00%)
Jan 09, 2020 6.300 6.400 6.110 6.230 195,952 -0.07(-1.11%)
Jan 08, 2020 6.240 6.370 6.080 6.300 259,822 +0.11(+1.78%)
Jan 07, 2020 5.880 6.270 5.860 6.190 219,540 +0.30(+5.09%)
Jan 06, 2020 5.820 5.970 5.700 5.890 178,380 +0.01(+0.17%)
Jan 03, 2020 5.890 6.140 5.830 5.880 211,200 -0.08(-1.34%)
Jan 02, 2020 5.900 5.960 5.750 5.960 192,700 +0.15(+2.58%)
Dec 31, 2019 5.920 6.060 5.790 5.810 273,600 -0.14(-2.35%)
Dec 30, 2019 6.550 6.590 5.850 5.950 256,463 -0.55(-8.46%)
Dec 27, 2019 6.640 6.710 6.160 6.500 297,300 -0.12(-1.81%)
Dec 26, 2019 5.790 6.860 5.780 6.620 750,870 +0.94(+16.55%)
Dec 24, 2019 5.620 5.735 5.530 5.680 195,800 +0.08(+1.43%)
Dec 23, 2019 5.760 5.760 5.500 5.600 683,064 -0.06(-1.06%)
Dec 20, 2019 5.800 5.930 5.620 5.660 197,400 -0.13(-2.25%)
Dec 19, 2019 5.790 5.930 5.526 5.790 210,184 +0.08(+1.40%)
Dec 18, 2019 5.630 5.990 5.550 5.710 460,936 +0.32(+5.94%)
Dec 17, 2019 5.090 5.400 5.000 5.390 213,387 +0.32(+6.31%)
Dec 16, 2019 5.160 5.270 5.040 5.070 236,403 -0.06(-1.27%)
Dec 13, 2019 5.440 5.440 5.110 5.135 235,400 -0.19(-3.48%)
Dec 12, 2019 5.300 5.450 5.230 5.320 217,533 -0.04(-0.75%)
Dec 11, 2019 5.140 5.390 5.060 5.360 283,068 +0.26(+5.10%)
Dec 10, 2019 4.810 5.200 4.800 5.100 407,551 +0.28(+5.81%)
Dec 09, 2019 4.700 4.900 4.670 4.820 259,452 +0.09(+1.90%)
Dec 06, 2019 4.830 4.970 4.690 4.730 224,900 -0.09(-1.97%)
Dec 05, 2019 4.720 4.900 4.480 4.825 642,441 +0.06(+1.15%)
Dec 04, 2019 5.070 5.200 4.610 4.770 1,052,377 -0.29(-5.73%)
Dec 03, 2019 5.620 5.730 4.900 5.060 2,681,344 -2.43(-32.44%)
Dec 02, 2019 7.870 7.940 7.300 7.490 338,821 -0.49(-6.14%)
Nov 29, 2019 7.390 8.050 7.390 7.980 275,500 +0.58(+7.84%)
Nov 27, 2019 7.210 7.580 7.060 7.400 300,100 +0.29(+4.08%)
Nov 26, 2019 6.700 7.450 6.700 7.110 662,114 +0.42(+6.28%)
Nov 25, 2019 6.200 6.730 6.200 6.690 311,332 +0.53(+8.60%)
Nov 22, 2019 5.810 6.211 5.800 6.160 300,600 +0.31(+5.30%)
Nov 21, 2019 6.020 6.065 5.820 5.850 281,783 -0.17(-2.82%)
Nov 20, 2019 5.940 6.250 5.940 6.020 218,875 -0.01(-0.17%)
Nov 19, 2019 5.900 6.050 5.790 6.030 284,666 +0.17(+2.90%)
Nov 18, 2019 6.020 6.050 5.800 5.860 116,598 -0.17(-2.82%)
Nov 15, 2019 6.060 6.110 5.960 6.030 127,300 +0.01(+0.17%)
Nov 14, 2019 6.080 6.190 5.960 6.020 169,742 -0.06(-0.99%)
Nov 13, 2019 6.060 6.220 5.950 6.080 202,403 -0.01(-0.16%)
Nov 12, 2019 6.050 6.210 5.960 6.090 217,348 +0.08(+1.25%)
Nov 11, 2019 5.850 6.180 5.720 6.015 180,613 +0.08(+1.43%)
Nov 08, 2019 5.670 5.960 5.560 5.930 163,800 +0.17(+2.95%)
Nov 07, 2019 6.090 6.300 5.450 5.760 459,524 -0.27(-4.48%)
Nov 06, 2019 6.100 6.300 6.010 6.030 186,114 -0.05(-0.82%)
Nov 05, 2019 5.950 6.250 5.820 6.080 192,647 +0.20(+3.40%)
Nov 04, 2019 5.910 6.120 5.870 5.880 292,107 +0.01(+0.17%)
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.