ALDX

Historical Stock Prices

$7.45
*  
0.10
1.36%
Get ALDX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ALDX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 7.45 7.5493 7.34 7.45 97,236
09/22/2016 7.16 7.432 7.06 7.35 21,238
09/21/2016 7.45 7.669 7.04 7.28 46,477
09/20/2016 6.82 7.5399 6.82 7.35 105,152
09/19/2016 6.62 6.89 6.41 6.87 58,110
09/16/2016 5.82 6.73 5.8 6.73 113,678
09/15/2016 6.04 6.33 6.04 6.11 100,213
09/14/2016 5.54 6.25 5.54 5.95 194,863
09/13/2016 5.4501 5.78 5.4501 5.62 6,362
09/12/2016 5.67 5.68 5.4 5.53 29,398
09/09/2016 5.45 5.88 5.33 5.77 76,125
09/08/2016 5.56 5.9199 5.48 5.58 61,295
09/07/2016 5.707 5.98 5.57 5.58 11,209
09/06/2016 5.32 5.97 5.3001 5.81 74,970
09/02/2016 5.41 5.4801 5.37 5.37 12,081
09/01/2016 5.49 5.55 5.37 5.37 7,710
08/31/2016 5.81 5.83 5.366 5.54 66,180
08/30/2016 5.44 5.73 5.364 5.7192 44,859
08/29/2016 5.3501 5.5899 5.3501 5.49 11,946
08/26/2016 5.6299 5.6299 5.35 5.43 5,211
08/25/2016 5.45 5.48 5.33 5.39 70,707
08/24/2016 5.54 5.67 5.39 5.46 107,064
08/23/2016 5.6 5.67 5.52 5.5899 115,214
08/22/2016 5.563 5.625 5.5 5.53 17,514
08/19/2016 5.4934 5.6 5.38 5.5101 8,024
08/18/2016 5.53 5.6 5.4815 5.6 21,386
08/17/2016 5.69 5.7 5.39 5.6 42,269
08/16/2016 5.78 5.849 5.664 5.74 48,871
08/15/2016 5.75 6 5.68 5.83 40,978
08/12/2016 5.99 6.019 5.75 5.76 39,031
08/11/2016 5.8 6.09 5.64 6.02 78,105
08/10/2016 5.72 6.33 5.72 5.82 55,844
08/09/2016 7.22 7.23 5.8 6 676,158
08/08/2016 5.96 5.9963 5.7952 5.88 30,228
08/05/2016 5.8 6.132 5.7333 5.94 29,944
08/04/2016 6.03 6.15 5.73 5.73 14,337
08/03/2016 6.02 6.16 5.92 6 15,619
08/02/2016 5.92 6.25 5.89 5.97 8,894
08/01/2016 6.12 6.205 5.847 6 28,459
07/29/2016 5.75 6.25 5.75 6.15 19,620
07/28/2016 6.049 6.06 5.88 5.99 12,887
07/27/2016 5.91 6.02 5.9 5.96 15,375
07/26/2016 5.67 5.919 5.4233 5.9 13,607
07/25/2016 5.92 5.95 5.6 5.7 16,813
07/22/2016 5.8 5.84 5.776 5.83 5,988
07/21/2016 5.78 5.96 5.65 5.7 9,706
07/20/2016 5.65 5.879 5.6175 5.78 17,303
07/19/2016 5.95 5.97 5.6 5.6 19,054
07/18/2016 5.99 6.1 5.75 5.87 21,494
07/15/2016 6.02 6.27 5.835 6.06 19,742
07/14/2016 5.92 6.1099 5.64 6.09 34,580
07/13/2016 6.32 6.4436 5.76 5.88 25,168
07/12/2016 6.47 6.6 6.06 6.4 35,823
07/11/2016 6.86 6.99 6.5 6.6 15,848
07/08/2016 6.94 6.97 6.62 6.8 31,593
07/07/2016 6.4 6.75 6.4 6.67 37,719
07/06/2016 6.19 6.4 6.0304 6.33 39,236
07/05/2016 6.34 6.4 6.101 6.14 20,378
07/01/2016 5.87 6.45 5.87 6.05 95,335
06/30/2016 5.53 5.85 5.38 5.69 51,254
06/29/2016 5.68 5.68 5.26 5.5 29,828
06/28/2016 5.29 5.4 5.29 5.39 28,232
06/27/2016 5.14 5.29 5.11 5.24 94,968
06/24/2016 5.05 5.3 4.94 5.3 15,441
06/23/2016 5.28 5.28 4.86 5.14 37,085
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?