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 )

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 (%)
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%)
Feb 01, 2023 5.970 6.140 5.880 6.070 260,955 +0.17(+2.88%)
Jan 31, 2023 5.860 6.030 5.835 5.900 273,251 +0.13(+2.25%)
Jan 30, 2023 6.040 6.091 5.750 5.770 347,258 -0.32(-5.25%)
Jan 27, 2023 5.930 6.260 5.930 6.090 363,601 +0.01(+0.16%)
Jan 26, 2023 6.080 6.170 6.010 6.080 260,961 +0.00(+0.00%)
Jan 25, 2023 6.010 6.140 5.900 6.080 281,514 +0.02(+0.33%)
Jan 24, 2023 6.070 6.175 5.940 6.060 285,779 -0.05(-0.82%)
Jan 23, 2023 6.280 6.317 6.070 6.110 257,667 -0.21(-3.32%)
Jan 20, 2023 6.190 6.360 6.080 6.320 254,174 +0.22(+3.61%)
Jan 19, 2023 6.030 6.160 5.970 6.100 315,525 +0.03(+0.49%)
Jan 18, 2023 6.250 6.365 6.050 6.070 380,457 -0.18(-2.88%)
Jan 17, 2023 6.410 6.520 6.240 6.250 282,179 -0.20(-3.10%)
Jan 13, 2023 6.700 6.900 6.420 6.450 336,839 -0.32(-4.73%)
Jan 12, 2023 6.410 6.800 6.280 6.770 238,931 +0.46(+7.29%)
Jan 11, 2023 6.420 6.442 6.160 6.310 259,287 -0.13(-2.02%)
Jan 10, 2023 6.360 6.520 6.190 6.440 469,729 +0.07(+1.10%)
Jan 09, 2023 7.020 7.098 6.260 6.370 533,829 -0.61(-8.74%)
Jan 06, 2023 6.990 7.190 6.750 6.980 651,079 -0.06(-0.85%)
Jan 05, 2023 6.790 7.070 6.780 7.040 262,199 +0.13(+1.88%)
Jan 04, 2023 7.060 7.140 6.820 6.910 435,598 -0.05(-0.72%)
Jan 03, 2023 7.010 7.077 6.780 6.960 398,290 +0.00(+0.00%)
Dec 30, 2022 7.060 7.060 6.720 6.960 271,168 -0.13(-1.83%)
Dec 29, 2022 6.690 7.150 6.635 7.090 444,277 +0.47(+7.10%)
Dec 28, 2022 6.590 6.749 6.430 6.620 235,085 +0.01(+0.15%)
Dec 27, 2022 6.690 6.760 6.430 6.610 476,017 +0.01(+0.15%)
Dec 23, 2022 6.480 6.620 6.380 6.600 278,918 +0.11(+1.69%)
Dec 22, 2022 6.460 6.510 6.160 6.490 461,498 +0.01(+0.15%)
Dec 21, 2022 6.150 6.580 5.950 6.480 721,284 +0.38(+6.23%)
Dec 20, 2022 6.070 6.250 6.070 6.100 137,064 +0.02(+0.33%)
Dec 19, 2022 6.380 6.400 5.960 6.080 299,468 -0.24(-3.80%)
Dec 16, 2022 6.210 6.370 6.170 6.320 309,256 +0.10(+1.61%)
Dec 15, 2022 6.100 6.250 6.030 6.220 233,239 +0.02(+0.32%)
Dec 14, 2022 6.320 6.364 6.032 6.200 342,441 -0.14(-2.21%)
Dec 13, 2022 6.410 6.410 6.170 6.340 253,944 +0.12(+1.93%)
Dec 12, 2022 6.190 6.290 5.790 6.220 433,836 +0.08(+1.30%)
Dec 09, 2022 6.060 6.210 5.956 6.140 256,665 +0.06(+0.99%)
Dec 08, 2022 6.150 6.150 5.890 6.080 288,509 +0.04(+0.66%)
Dec 07, 2022 6.160 6.190 5.910 6.040 368,476 -0.16(-2.58%)
Dec 06, 2022 6.410 6.530 6.100 6.200 528,068 -0.26(-4.02%)
Dec 05, 2022 6.520 6.520 6.250 6.460 372,897 -0.06(-0.92%)
Dec 02, 2022 6.090 6.555 5.990 6.520 519,170 +0.36(+5.84%)
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.