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

Aldeyra Therapeu (NQ: ALDX )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2023 8.060 8.540 8.001 8.390 1,765,962 +0.49(+6.20%)
Jun 29, 2023 7.660 7.960 7.560 7.900 1,209,521 +0.17(+2.20%)
Jun 28, 2023 7.410 7.860 7.180 7.730 2,203,467 +0.27(+3.62%)
Jun 27, 2023 7.600 8.000 7.300 7.460 2,228,917 -0.05(-0.67%)
Jun 26, 2023 7.040 7.755 6.980 7.510 1,555,790 +0.40(+5.63%)
Jun 23, 2023 7.610 7.750 7.040 7.110 8,739,852 -0.64(-8.26%)
Jun 22, 2023 7.900 8.010 7.230 7.750 2,913,082 +0.03(+0.39%)
Jun 21, 2023 5.550 8.940 5.470 7.720 6,440,738 -2.92(-27.44%)
Jun 20, 2023 10.54 10.78 9.960 10.64 1,683,518 +0.12(+1.14%)
Jun 16, 2023 10.96 11.17 10.12 10.52 7,236,340 -0.35(-3.22%)
Jun 15, 2023 10.72 11.97 10.70 10.87 2,922,273 +0.41(+3.97%)
Jun 14, 2023 10.39 10.72 10.32 10.46 878,864 +0.06(+0.63%)
Jun 13, 2023 10.69 10.93 10.19 10.39 1,107,085 -0.22(-2.07%)
Jun 12, 2023 11.29 11.41 10.54 10.61 1,230,652 -0.48(-4.33%)
Jun 09, 2023 11.90 11.94 11.05 11.09 1,358,083 -0.80(-6.73%)
Jun 08, 2023 11.46 11.91 11.24 11.89 777,638 +0.41(+3.57%)
Jun 07, 2023 11.31 11.54 11.14 11.48 579,724 +0.18(+1.59%)
Jun 06, 2023 11.40 11.52 11.09 11.30 737,480 -0.05(-0.44%)
Jun 05, 2023 10.66 11.36 10.63 11.35 1,055,901 +0.70(+6.57%)
Jun 02, 2023 10.42 10.70 10.15 10.65 990,324 +0.28(+2.70%)
Jun 01, 2023 9.450 10.39 9.360 10.37 946,006 +0.88(+9.27%)
May 31, 2023 9.250 9.540 9.220 9.490 1,612,870 +0.15(+1.61%)
May 30, 2023 9.430 9.670 9.180 9.340 571,306 -0.03(-0.32%)
May 26, 2023 9.150 9.460 9.130 9.370 697,876 +0.17(+1.85%)
May 25, 2023 9.660 9.660 9.150 9.200 818,872 -0.41(-4.27%)
May 24, 2023 9.750 9.845 9.530 9.610 731,832 -0.21(-2.14%)
May 23, 2023 9.760 9.990 9.700 9.820 570,382 +0.06(+0.61%)
May 22, 2023 9.890 10.07 9.740 9.760 573,408 -0.09(-0.91%)
May 19, 2023 9.720 9.970 9.720 9.850 832,777 +0.20(+2.07%)
May 18, 2023 9.810 9.900 9.560 9.650 672,015 -0.20(-2.03%)
May 17, 2023 10.01 10.06 9.770 9.850 649,360 -0.17(-1.70%)
May 16, 2023 10.07 10.28 9.930 10.02 576,358 -0.19(-1.86%)
May 15, 2023 10.19 10.33 10.11 10.21 450,197 +0.05(+0.49%)
May 12, 2023 10.30 10.39 10.05 10.16 565,034 -0.19(-1.84%)
May 11, 2023 10.20 10.42 10.11 10.35 653,517 +0.12(+1.17%)
May 10, 2023 10.36 10.50 10.10 10.23 571,844 -0.03(-0.29%)
May 09, 2023 10.57 10.71 10.05 10.26 701,090 -0.40(-3.75%)
May 08, 2023 10.71 10.74 10.35 10.66 690,610 +0.09(+0.85%)
May 05, 2023 10.46 10.81 10.39 10.57 660,942 +0.18(+1.73%)
May 04, 2023 10.35 10.46 9.890 10.39 734,070 +0.21(+2.06%)
May 03, 2023 10.15 10.43 10.11 10.18 451,938 +0.00(+0.00%)
May 02, 2023 10.11 10.40 10.00 10.18 727,095 +0.10(+0.99%)
May 01, 2023 9.530 10.16 9.500 10.08 572,181 +0.55(+5.77%)
Apr 28, 2023 9.070 9.630 9.000 9.530 610,288 +0.48(+5.30%)
Apr 27, 2023 9.060 9.440 9.000 9.050 916,359 -0.02(-0.22%)
Apr 26, 2023 9.260 9.260 8.960 9.070 664,038 -0.01(-0.11%)
Apr 25, 2023 9.480 9.574 8.970 9.080 1,267,799 -0.37(-3.92%)
Apr 24, 2023 10.02 10.11 8.970 9.450 2,190,999 -0.57(-5.69%)
Apr 21, 2023 10.20 10.35 10.01 10.02 949,449 -0.18(-1.76%)
Apr 20, 2023 10.28 10.47 10.10 10.20 594,244 -0.14(-1.35%)
Apr 19, 2023 10.41 10.47 10.23 10.34 686,554 -0.14(-1.38%)
Apr 18, 2023 10.59 10.80 10.36 10.48 1,590,094 +0.09(+0.91%)
Apr 17, 2023 10.59 10.66 10.20 10.39 561,882 -0.05(-0.48%)
Apr 14, 2023 10.29 10.52 10.22 10.44 512,108 +0.12(+1.16%)
Apr 13, 2023 10.06 10.88 9.320 10.32 2,155,401 +0.35(+3.51%)
Apr 12, 2023 10.48 10.64 9.810 9.970 1,263,667 -0.42(-4.04%)
Apr 11, 2023 10.44 10.81 10.00 10.39 3,128,464 +0.06(+0.58%)
Apr 10, 2023 9.860 10.33 9.734 10.33 936,095 +0.44(+4.45%)
Apr 06, 2023 9.730 9.950 9.450 9.890 848,238 +0.16(+1.64%)
Apr 05, 2023 9.830 9.870 9.380 9.730 832,727 -0.19(-1.92%)
Apr 04, 2023 9.880 10.00 9.690 9.920 999,841 +0.09(+0.92%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.