Quantcast
ALDX

Aldeyra Therapeutics, Inc. Common Stock Historical Stock Prices

$7.15
*  
0.05
0.69%
Get ALDX Alerts
*Delayed - data as of Aug. 16, 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 16-MAY-2018 TO 16-AUG-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.
16:00 7.30 7.40 7.15 7.15 48,079
08/16/2018 7.3 7.4 7.15 7.25 50,173
08/15/2018 7.55 7.55 7.1 7.2 154,149
08/14/2018 7.65 8 7.5 7.55 152,893
08/13/2018 7.8 7.8 7.45 7.7 56,279
08/10/2018 7.55 7.89 7.45 7.75 85,382
08/09/2018 7.2 7.5527 7.05 7.45 71,418
08/08/2018 7.04 7.3 6.95 7.15 65,618
08/07/2018 7 7.1 6.85 7.05 66,022
08/06/2018 6.95 7.1 6.75 6.95 48,280
08/03/2018 7.2 7.3 6.9 6.95 58,937
08/02/2018 7.1 7.45 7.05 7.2 50,122
08/01/2018 6.95 7.2 6.95 7.15 76,774
07/31/2018 7 7.15 6.8256 6.95 77,180
07/30/2018 7.3 7.45 6.75 6.8 130,200
07/27/2018 7.5 7.6 7.11 7.3 173,598
07/26/2018 7.35 7.75 7.11 7.45 104,035
07/25/2018 7.5 7.65 7.2 7.35 127,328
07/24/2018 7.95 8.05 7.45 7.55 205,690
07/23/2018 7.9 8 7.7 7.9 74,275
07/20/2018 8.05 8.1 7.9 7.9 46,104
07/19/2018 8.05 8.15 8 8.05 41,416
07/18/2018 8.05 8.2 7.8 8.05 53,058
07/17/2018 7.9 8.1 7.85 8.05 64,419
07/16/2018 8.5 8.55 7.75 7.95 106,728
07/13/2018 8.4 8.55 8.35 8.55 100,344
07/12/2018 8.35 8.4 8.25 8.4 55,036
07/11/2018 8.2 8.4 8.15 8.275 115,879
07/10/2018 8.3 8.3333 8.15 8.2 116,364
07/09/2018 8.3 8.35 8.05 8.25 66,888
07/06/2018 8.15 8.35 8.05 8.2 45,445
07/05/2018 8 8.25 7.8 8.2 76,785
07/03/2018 8.15 8.3 7.9 8.05 32,313
07/02/2018 8 8.2 7.75 8.05 36,733
06/29/2018 8.1 8.2572 7.8 7.95 77,999
06/28/2018 8.1 8.2 7.8 8.15 61,206
06/27/2018 8.5 8.5 7.9 8.05 81,926
06/26/2018 8.35 8.5304 8.15 8.475 97,948
06/25/2018 8.6 8.65 8.1 8.2 71,336
06/22/2018 8.5 8.65 8.3 8.55 1,642,647
06/21/2018 8.5 8.65 8.2 8.5 137,838
06/20/2018 8.9 8.9 8.3 8.425 153,963
06/19/2018 8.65 8.8 8.55 8.6 101,252
06/18/2018 8.75 8.9 8.6 8.65 124,145
06/15/2018 8.7 8.95 8.7 8.85 120,119
06/14/2018 8.6 8.7 8.6 8.65 129,135
06/13/2018 8.55 8.7 8.45 8.5 83,589
06/12/2018 8.45 8.7 8.4083 8.6 144,641
06/11/2018 8.4 8.5 8.25 8.4 67,823
06/08/2018 8.35 8.55 8.25 8.45 65,150
06/07/2018 8.4 8.525 8.15 8.35 77,898
06/06/2018 8.402 8.5 8.35 8.4 47,220
06/05/2018 8.35 8.5 8.25 8.4 49,349
06/04/2018 8.15 8.4 8.1 8.3 72,824
06/01/2018 8.5 8.5 8.05 8.1 95,456
05/31/2018 8.4 8.45 8.25 8.4 61,393
05/30/2018 8.4 8.6 8.275 8.3 56,221
05/29/2018 8.6 8.6 8.15 8.25 65,282
05/25/2018 8.85 8.95 8.4 8.65 120,061
05/24/2018 8.75 8.8 8.6 8.725 100,175
05/23/2018 8.5 8.75 8.41 8.7 133,255
05/22/2018 8.49 8.75 8.45 8.65 37,329
05/21/2018 8.8 8.95 8.35 8.475 58,646
05/18/2018 9.3 9.3 8.5 8.8 90,617
05/17/2018 8.9 9.275 8.8674 9.175 219,956
05/16/2018 8.55 8.95 8.25 8.9 118,509
*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