Quantcast
ALDX

Aldeyra Therapeutics, Inc. Common Stock Historical Stock Prices

$8.5
*  
0.075
0.89%
Get ALDX Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading ALDX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ALDX Pre-Market
 
 
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 21-MAR-2018 TO 21-JUN-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 8.40 8.65 8.20 8.50 137,838
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
05/15/2018 8 8.75 8 8.45 70,132
05/14/2018 8.35 8.8 8.1505 8.65 182,693
05/11/2018 7.8 8.3 7.75 8.3 101,461
05/10/2018 7.9 8.4 7.75 7.75 68,735
05/09/2018 8.008 8.1 7.85 8.1 70,207
05/08/2018 7.8 8.05 7.7254 8.05 57,465
05/07/2018 7.9 8.1 7.75 7.8 39,876
05/04/2018 7.934 8 7.55 7.9 46,686
05/03/2018 7.95 8.2 7.8 7.95 52,313
05/02/2018 7.85 8.1 7.85 8 90,443
05/01/2018 7.9 8.15 7.7 7.85 59,801
04/30/2018 7.95 8.19 7.69 7.85 97,580
04/27/2018 7.4 8 7.2 8 641,737
04/26/2018 7.145 7.45 7.1 7.35 105,152
04/25/2018 6.95 7.2 6.85 7.2 50,020
04/24/2018 7.2 7.35 6.85 7 111,362
04/23/2018 7 7.25 6.9 7.15 75,875
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
*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