Quantcast
ALDX

Historical Stock Prices

$7
*  
0.05
0.71%
Get ALDX Alerts
*Delayed - data as of Apr. 20, 2018  -  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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 7.055 7.15 6.875 7 53,249
04/19/2018 7.15 7.175 7 7.05 45,376
04/18/2018 7.1 7.25 7.05 7.15 38,083
04/17/2018 7.05 7.24 6.95 7.05 68,060
04/16/2018 7.05 7.35 6.95 7 30,102
04/13/2018 7.2 7.2 6.9 7.1 51,000
04/12/2018 7.05 7.4 7 7.05 56,033
04/11/2018 6.95 7.2 6.9 7.05 60,474
04/10/2018 6.95 7.1 6.9 7.05 47,028
04/09/2018 7 7.15 6.85 6.95 36,738
04/06/2018 7 7.35 6.85 7 62,338
04/05/2018 7.15 7.4 7.05 7.05 50,589
04/04/2018 6.8 7.2 6.8 7.2 52,199
04/03/2018 7.1 7.2 6.9 6.95 64,962
04/02/2018 7.5 7.5 7 7 89,374
03/29/2018 8.15 8.15 7.25 7.5 201,624
03/28/2018 7.9 8.39 7.45 8.15 150,756
03/27/2018 8.35 8.35 7.7 7.85 98,328
03/26/2018 8.1 8.35 7.8486 8.35 66,913
03/23/2018 8.3 8.3 7.85 8 79,301
03/22/2018 8.3 8.5 8.1343 8.2 85,503
03/21/2018 8.25 8.35 8.1 8.3 55,543
03/20/2018 8.35 8.545 8.15 8.15 44,659
03/19/2018 8.4 8.5 8.2 8.45 48,233
03/16/2018 8.586 8.7 8.35 8.5 112,808
03/15/2018 8.85 8.95 8.56 8.75 53,338
03/14/2018 8.9 8.95 8.65 8.85 100,259
03/13/2018 8.9 8.95 8.735 8.85 101,184
03/12/2018 8.75 8.94 8.7 8.9 108,923
03/09/2018 8.8 8.8 8.6773 8.8 75,735
03/08/2018 8.55 8.71 8.35 8.65 74,581
03/07/2018 8.71 8.85 8.419 8.55 112,420
03/06/2018 8.55 8.8 8.4 8.6 62,102
03/05/2018 8.4 8.55 8.36 8.5 78,457
03/02/2018 8.25 8.45 7.95 8.4 68,896
03/01/2018 8.25 8.5169 8 8.35 96,316
02/28/2018 8.55 8.95 7.8409 8.25 223,435
02/27/2018 7.95 8.9 7.385 8.65 454,820
02/26/2018 7.55 7.75 7.55 7.7 97,330
02/23/2018 7.6 7.65 7.4 7.6 93,455
02/22/2018 7.5 7.6 7.35 7.449 66,078
02/21/2018 7.22 7.52 7.1 7.5 104,345
02/20/2018 7.25 7.34 7.05 7.1 24,462
02/16/2018 7.05 7.3 7 7.25 40,932
02/15/2018 7.2 7.3 6.9 7.1 52,975
02/14/2018 7.05 7.25 6.51 7.1 93,165
02/13/2018 7 7.1 6.9401 7 55,881
02/12/2018 6.9 7.05 6.65 7 40,749
02/09/2018 6.8 6.89 6.25 6.8 112,751
02/08/2018 7.1 7.15 6.75 6.75 33,168
02/07/2018 6.75 7.1 6.7 7.025 45,465
02/06/2018 6.65 6.85 6.45 6.75 80,210
02/05/2018 7 7.1 6.55 6.75 92,691
02/02/2018 7.545 7.59 7.05 7.1 118,485
02/01/2018 7.4 7.69 7.4 7.5 145,493
01/31/2018 7.65 7.65 7.11 7.475 128,855
01/30/2018 7.55 7.6672 7.45 7.575 80,148
01/29/2018 7.6 7.6382 7.403 7.6 183,184
01/26/2018 7.4 7.55 7.25 7.45 95,971
01/25/2018 7.3 7.45 7.15 7.25 41,144
01/24/2018 7.4 7.45 7.125 7.35 88,105
01/23/2018 7.45 7.75 7 7.2 319,280
01/22/2018 6.9 7.45 6.85 7.4 253,740
*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?

Smart Portfolio