Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Aldeyra Therapeu (NQ: ALDX )

3.490 -0.050 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.540 3.540 3.445 3.490 269,441 -0.05(-1.41%)
Feb 22, 2024 3.350 3.580 3.330 3.540 340,847 +0.19(+5.67%)
Feb 21, 2024 3.420 3.466 3.280 3.350 251,185 -0.09(-2.62%)
Feb 20, 2024 3.510 3.700 3.420 3.440 414,239 -0.15(-4.18%)
Feb 16, 2024 3.580 3.680 3.525 3.590 501,618 -0.01(-0.28%)
Feb 15, 2024 3.420 3.600 3.390 3.600 555,274 +0.20(+5.88%)
Feb 14, 2024 3.220 3.408 3.201 3.400 372,027 +0.22(+6.92%)
Feb 13, 2024 3.360 3.370 3.152 3.180 522,682 -0.21(-6.19%)
Feb 12, 2024 3.340 3.420 3.290 3.390 374,704 +0.09(+2.73%)
Feb 09, 2024 3.260 3.350 3.230 3.300 280,020 +0.07(+2.17%)
Feb 08, 2024 3.240 3.290 3.150 3.230 289,486 -0.01(-0.31%)
Feb 07, 2024 3.320 3.320 3.195 3.240 333,822 -0.10(-2.99%)
Feb 06, 2024 3.100 3.340 3.100 3.340 356,009 +0.22(+7.05%)
Feb 05, 2024 3.150 3.180 3.060 3.120 271,249 -0.06(-1.89%)
Feb 02, 2024 3.130 3.200 3.070 3.180 352,063 -0.01(-0.31%)
Feb 01, 2024 3.150 3.245 3.125 3.190 369,638 +0.06(+1.92%)
Jan 31, 2024 3.250 3.355 3.105 3.130 785,510 -0.10(-3.10%)
Jan 30, 2024 3.380 3.380 3.210 3.230 418,001 -0.15(-4.44%)
Jan 29, 2024 3.100 3.430 3.100 3.380 930,879 +0.34(+11.18%)
Jan 26, 2024 3.050 3.180 3.020 3.040 233,872 +0.00(+0.00%)
Jan 25, 2024 3.040 3.095 2.960 3.040 524,093 +0.04(+1.33%)
Jan 24, 2024 3.100 3.140 2.990 3.000 478,646 -0.07(-2.28%)
Jan 23, 2024 3.150 3.170 2.990 3.070 422,097 -0.02(-0.65%)
Jan 22, 2024 3.090 3.170 3.005 3.090 617,841 +0.01(+0.32%)
Jan 19, 2024 3.010 3.135 3.010 3.080 375,483 +0.04(+1.32%)
Jan 18, 2024 3.200 3.200 3.010 3.040 555,237 -0.16(-5.00%)
Jan 17, 2024 3.190 3.245 3.130 3.200 527,654 -0.07(-2.14%)
Jan 16, 2024 3.150 3.310 3.150 3.270 563,971 +0.06(+1.87%)
Jan 12, 2024 3.250 3.370 3.195 3.210 385,031 +0.01(+0.31%)
Jan 11, 2024 3.280 3.295 3.130 3.200 506,370 -0.14(-4.19%)
Jan 10, 2024 3.360 3.490 3.240 3.340 453,459 -0.03(-0.89%)
Jan 09, 2024 3.310 3.390 3.270 3.370 480,463 +0.02(+0.60%)
Jan 08, 2024 3.210 3.360 3.090 3.350 902,121 +0.12(+3.72%)
Jan 05, 2024 3.280 3.320 3.180 3.230 655,537 -0.11(-3.29%)
Jan 04, 2024 3.380 3.420 3.260 3.340 550,761 -0.01(-0.30%)
Jan 03, 2024 3.500 3.540 3.295 3.350 755,442 -0.19(-5.37%)
Jan 02, 2024 3.460 3.690 3.400 3.540 955,980 +0.03(+0.85%)
Dec 29, 2023 3.570 3.640 3.460 3.510 900,067 -0.10(-2.77%)
Dec 28, 2023 3.630 3.770 3.510 3.610 922,293 -0.02(-0.55%)
Dec 27, 2023 3.440 3.710 3.420 3.630 1,233,200 +0.19(+5.52%)
Dec 26, 2023 3.550 3.550 3.340 3.440 654,429 -0.04(-1.15%)
Dec 22, 2023 3.470 3.638 3.400 3.480 1,166,126 +0.13(+3.88%)
Dec 21, 2023 3.370 3.530 3.270 3.350 1,131,979 -0.01(-0.30%)
Dec 20, 2023 3.340 3.710 3.250 3.360 2,152,937 -0.15(-4.27%)
Dec 19, 2023 3.440 3.580 3.055 3.510 10,762,679 +0.55(+18.58%)
Dec 18, 2023 3.060 3.160 2.950 2.960 1,114,380 -0.06(-1.99%)
Dec 15, 2023 2.990 3.095 2.925 3.020 4,862,147 +0.04(+1.34%)
Dec 14, 2023 3.130 3.260 2.930 2.980 1,655,210 -0.10(-3.25%)
Dec 13, 2023 2.860 3.080 2.730 3.080 1,251,145 +0.21(+7.32%)
Dec 12, 2023 2.920 2.950 2.750 2.870 1,151,589 +0.02(+0.70%)
Dec 11, 2023 3.180 3.181 2.835 2.850 1,130,806 -0.31(-9.81%)
Dec 08, 2023 3.220 3.340 3.150 3.160 792,883 -0.08(-2.47%)
Dec 07, 2023 3.180 3.270 3.130 3.240 616,075 +0.09(+2.86%)
Dec 06, 2023 3.210 3.250 3.045 3.150 828,588 +0.03(+0.96%)
Dec 05, 2023 3.280 3.360 3.090 3.120 1,301,786 -0.15(-4.59%)
Dec 04, 2023 2.840 3.365 2.840 3.270 2,119,951 +0.41(+14.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.