Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldeyra Therapeu (NQ: ALDX )

5.370 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 5.490 5.620 5.370 5.370 423,102 -0.03(-0.56%)
Sep 25, 2024 5.670 5.740 5.390 5.400 486,603 -0.25(-4.42%)
Sep 24, 2024 5.680 5.770 5.585 5.650 529,525 +0.07(+1.25%)
Sep 23, 2024 5.900 5.900 5.500 5.580 392,448 -0.31(-5.26%)
Sep 20, 2024 6.020 6.020 5.700 5.890 863,580 -0.15(-2.48%)
Sep 19, 2024 6.070 6.100 5.860 6.040 279,324 +0.17(+2.90%)
Sep 18, 2024 5.780 6.055 5.700 5.870 317,728 +0.09(+1.56%)
Sep 17, 2024 5.990 5.990 5.690 5.780 327,090 -0.13(-2.20%)
Sep 16, 2024 6.030 6.140 5.880 5.910 495,976 -0.12(-1.99%)
Sep 13, 2024 6.280 6.360 5.860 6.030 442,545 -0.16(-2.58%)
Sep 12, 2024 6.240 6.320 6.100 6.190 282,174 +0.00(+0.00%)
Sep 11, 2024 5.880 6.240 5.720 6.190 495,577 +0.26(+4.38%)
Sep 10, 2024 5.920 5.990 5.720 5.930 489,320 +0.02(+0.34%)
Sep 09, 2024 6.150 6.150 5.820 5.910 398,144 -0.22(-3.59%)
Sep 06, 2024 6.200 6.300 5.918 6.130 514,001 -0.19(-3.01%)
Sep 05, 2024 6.320 6.548 6.180 6.320 532,861 +0.00(+0.00%)
Sep 04, 2024 5.780 6.500 5.740 6.320 736,086 +0.53(+9.15%)
Sep 03, 2024 5.700 6.240 5.695 5.790 846,989 +0.04(+0.61%)
Aug 30, 2024 5.410 5.850 5.390 5.755 743,437 +0.38(+7.07%)
Aug 29, 2024 5.260 5.480 5.190 5.375 357,729 +0.12(+2.38%)
Aug 28, 2024 5.360 5.470 5.170 5.250 266,497 -0.12(-2.23%)
Aug 27, 2024 5.360 5.420 5.250 5.370 200,987 -0.07(-1.29%)
Aug 26, 2024 5.610 5.650 5.360 5.440 333,870 -0.13(-2.33%)
Aug 23, 2024 5.260 5.690 5.235 5.570 516,878 +0.34(+6.50%)
Aug 22, 2024 5.380 5.380 5.110 5.230 311,413 -0.13(-2.43%)
Aug 21, 2024 5.410 5.530 5.220 5.360 245,937 -0.02(-0.37%)
Aug 20, 2024 5.330 5.420 5.150 5.380 254,698 -0.01(-0.19%)
Aug 19, 2024 5.050 5.400 5.020 5.390 392,257 +0.32(+6.31%)
Aug 16, 2024 5.230 5.446 5.005 5.070 427,781 -0.18(-3.43%)
Aug 15, 2024 4.770 5.340 4.750 5.250 731,972 +0.56(+11.94%)
Aug 14, 2024 4.710 4.770 4.530 4.690 334,450 -0.02(-0.42%)
Aug 13, 2024 4.620 4.880 4.616 4.710 529,253 -0.04(-0.84%)
Aug 12, 2024 5.100 5.190 4.444 4.750 1,137,862 -0.35(-6.86%)
Aug 09, 2024 4.190 5.190 4.190 5.100 2,333,130 +0.91(+21.72%)
Aug 08, 2024 3.650 4.770 3.320 4.190 4,754,562 +0.93(+28.53%)
Aug 07, 2024 3.470 3.510 3.210 3.260 527,287 -0.18(-5.23%)
Aug 06, 2024 3.340 3.500 3.210 3.440 317,154 +0.21(+6.67%)
Aug 05, 2024 3.260 3.410 3.140 3.225 521,902 -0.29(-8.25%)
Aug 02, 2024 3.490 3.740 3.300 3.515 325,702 -0.19(-5.26%)
Aug 01, 2024 3.970 3.970 3.660 3.710 264,860 -0.23(-5.84%)
Jul 31, 2024 3.950 4.080 3.820 3.940 354,810 -0.01(-0.25%)
Jul 30, 2024 3.960 4.079 3.810 3.950 190,847 +0.01(+0.25%)
Jul 29, 2024 4.140 4.220 3.940 3.940 154,934 -0.21(-5.06%)
Jul 26, 2024 4.180 4.210 4.085 4.150 200,009 +0.06(+1.47%)
Jul 25, 2024 3.940 4.100 3.940 4.090 229,484 +0.18(+4.60%)
Jul 24, 2024 4.010 4.080 3.890 3.910 249,557 -0.10(-2.49%)
Jul 23, 2024 3.860 4.110 3.826 4.010 256,560 +0.14(+3.62%)
Jul 22, 2024 3.870 3.960 3.770 3.870 209,725 +0.05(+1.31%)
Jul 19, 2024 3.870 3.960 3.810 3.820 187,651 -0.05(-1.29%)
Jul 18, 2024 4.040 4.200 3.850 3.870 223,959 -0.20(-4.91%)
Jul 17, 2024 4.210 4.360 3.990 4.070 402,615 -0.23(-5.35%)
Jul 16, 2024 4.000 4.390 3.990 4.300 600,099 +0.34(+8.59%)
Jul 15, 2024 3.860 3.970 3.730 3.960 218,661 +0.10(+2.59%)
Jul 12, 2024 3.700 3.940 3.680 3.860 320,190 +0.22(+6.04%)
Jul 11, 2024 3.420 3.710 3.420 3.640 336,023 +0.24(+7.06%)
Jul 10, 2024 3.410 3.450 3.300 3.400 123,500 +0.00(+0.00%)
Jul 09, 2024 3.310 3.590 3.310 3.400 250,279 +0.09(+2.72%)
Jul 08, 2024 3.210 3.340 3.200 3.310 240,083 +0.12(+3.76%)
Jul 05, 2024 3.200 3.200 3.100 3.190 221,582 -0.01(-0.31%)
Jul 03, 2024 3.220 3.300 3.150 3.200 164,575 -0.05(-1.54%)
Jul 02, 2024 3.280 3.290 3.160 3.250 238,595 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.