Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldeyra Therapeu (NQ: ALDX )

4.130 -0.080 (-1.90%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2023 9.880 10.03 9.688 9.830 1,382,560 -0.10(-1.01%)
Mar 31, 2023 9.550 10.03 9.345 9.930 1,671,430 +0.43(+4.53%)
Mar 30, 2023 9.450 9.680 9.180 9.500 887,958 +0.05(+0.53%)
Mar 29, 2023 9.190 9.527 9.133 9.450 1,070,582 +0.30(+3.28%)
Mar 28, 2023 8.980 9.280 8.860 9.150 1,534,627 +0.15(+1.67%)
Mar 27, 2023 9.000 9.130 8.410 9.000 1,529,148 -0.03(-0.33%)
Mar 24, 2023 9.010 9.120 8.650 9.030 1,508,272 -0.03(-0.33%)
Mar 23, 2023 8.300 9.200 8.300 9.060 2,382,742 +1.00(+12.41%)
Mar 22, 2023 7.440 8.220 7.420 8.060 1,164,630 +0.63(+8.48%)
Mar 21, 2023 7.450 7.500 7.310 7.430 320,957 -0.01(-0.13%)
Mar 20, 2023 7.750 7.750 7.330 7.440 378,746 -0.11(-1.46%)
Mar 17, 2023 7.960 8.000 7.530 7.550 364,739 -0.41(-5.15%)
Mar 16, 2023 7.670 8.080 7.607 7.960 464,548 +0.15(+1.92%)
Mar 15, 2023 7.800 7.950 7.670 7.810 400,547 -0.05(-0.64%)
Mar 14, 2023 7.120 7.910 7.087 7.860 998,730 +0.84(+11.97%)
Mar 13, 2023 7.180 7.285 6.894 7.020 557,084 -0.16(-2.23%)
Mar 10, 2023 8.000 8.000 7.010 7.180 943,203 -0.72(-9.11%)
Mar 09, 2023 7.770 7.950 7.370 7.900 888,671 +0.53(+7.19%)
Mar 08, 2023 7.170 7.400 7.080 7.370 356,916 +0.16(+2.22%)
Mar 07, 2023 7.320 7.440 7.200 7.210 209,727 -0.15(-2.04%)
Mar 06, 2023 7.460 7.465 7.100 7.360 405,111 -0.12(-1.60%)
Mar 03, 2023 7.520 7.580 7.355 7.480 428,843 -0.02(-0.27%)
Mar 02, 2023 7.150 7.650 7.040 7.500 794,499 +0.41(+5.78%)
Mar 01, 2023 6.800 7.170 6.760 7.090 452,251 +0.33(+4.88%)
Feb 28, 2023 7.210 7.490 6.710 6.760 609,687 -0.36(-5.06%)
Feb 27, 2023 7.210 7.210 6.975 7.120 303,684 -0.04(-0.56%)
Feb 24, 2023 7.220 7.410 7.090 7.160 626,258 -0.19(-2.59%)
Feb 23, 2023 6.980 7.350 6.980 7.350 538,220 +0.41(+5.91%)
Feb 22, 2023 6.990 7.091 6.880 6.940 282,802 -0.09(-1.28%)
Feb 21, 2023 7.050 7.250 6.860 7.030 635,522 -0.08(-1.13%)
Feb 17, 2023 6.770 7.120 6.610 7.110 440,340 +0.35(+5.18%)
Feb 16, 2023 6.340 6.885 6.340 6.760 446,365 +0.35(+5.46%)
Feb 15, 2023 6.240 6.430 6.190 6.410 245,216 +0.13(+2.07%)
Feb 14, 2023 6.230 6.370 6.200 6.280 280,419 +0.03(+0.48%)
Feb 13, 2023 6.330 6.370 6.145 6.250 244,547 -0.07(-1.11%)
Feb 10, 2023 6.400 6.400 6.210 6.320 338,727 -0.11(-1.71%)
Feb 09, 2023 6.560 6.575 6.300 6.430 314,770 -0.09(-1.38%)
Feb 08, 2023 6.700 6.915 6.520 6.520 525,487 -0.25(-3.69%)
Feb 07, 2023 6.640 6.910 6.415 6.770 1,034,689 +0.58(+9.37%)
Feb 06, 2023 6.150 6.290 6.120 6.190 379,062 +0.01(+0.16%)
Feb 03, 2023 6.120 6.240 6.090 6.180 266,017 -0.02(-0.32%)
Feb 02, 2023 6.100 6.210 6.050 6.200 276,965 +0.13(+2.14%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.