Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Aldeyra Therapeu (NQ: ALDX )

3.860 +0.130 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 7.970 8.120 7.860 8.115 606,202 +0.15(+1.82%)
Jul 28, 2023 7.760 8.015 7.696 7.970 700,513 +0.33(+4.32%)
Jul 27, 2023 8.020 8.020 7.555 7.640 643,399 -0.30(-3.78%)
Jul 26, 2023 7.810 7.970 7.720 7.940 419,139 +0.13(+1.66%)
Jul 25, 2023 8.090 8.090 7.800 7.810 410,630 -0.28(-3.46%)
Jul 24, 2023 7.970 8.150 7.870 8.090 575,034 +0.10(+1.25%)
Jul 21, 2023 8.080 8.120 7.915 7.990 659,194 +0.00(+0.00%)
Jul 20, 2023 8.110 8.120 7.950 7.990 499,932 -0.10(-1.24%)
Jul 19, 2023 8.220 8.310 8.014 8.090 463,166 -0.07(-0.86%)
Jul 18, 2023 8.020 8.290 7.962 8.160 645,923 +0.14(+1.75%)
Jul 17, 2023 7.900 8.210 7.870 8.020 710,509 +0.18(+2.30%)
Jul 14, 2023 7.810 7.950 7.700 7.840 436,734 +0.05(+0.64%)
Jul 13, 2023 7.870 7.990 7.765 7.790 426,742 -0.06(-0.76%)
Jul 12, 2023 7.910 8.040 7.780 7.850 819,262 -0.01(-0.13%)
Jul 11, 2023 7.990 8.000 7.720 7.860 583,777 -0.10(-1.26%)
Jul 10, 2023 7.750 8.010 7.750 7.960 848,910 +0.25(+3.24%)
Jul 07, 2023 7.760 7.980 7.660 7.710 689,282 -0.05(-0.64%)
Jul 06, 2023 7.730 7.790 7.570 7.760 990,119 -0.07(-0.89%)
Jul 05, 2023 8.020 8.050 7.760 7.830 877,678 -0.15(-1.88%)
Jul 03, 2023 8.450 8.455 7.830 7.980 812,493 -0.41(-4.89%)
Jun 30, 2023 8.060 8.540 8.001 8.390 1,765,962 +0.49(+6.20%)
Jun 29, 2023 7.660 7.960 7.560 7.900 1,209,521 +0.17(+2.20%)
Jun 28, 2023 7.410 7.860 7.180 7.730 2,203,467 +0.27(+3.62%)
Jun 27, 2023 7.600 8.000 7.300 7.460 2,228,917 -0.05(-0.67%)
Jun 26, 2023 7.040 7.755 6.980 7.510 1,555,790 +0.40(+5.63%)
Jun 23, 2023 7.610 7.750 7.040 7.110 8,739,852 -0.64(-8.26%)
Jun 22, 2023 7.900 8.010 7.230 7.750 2,913,082 +0.03(+0.39%)
Jun 21, 2023 5.550 8.940 5.470 7.720 6,440,738 -2.92(-27.44%)
Jun 20, 2023 10.54 10.78 9.960 10.64 1,683,518 +0.12(+1.14%)
Jun 16, 2023 10.96 11.17 10.12 10.52 7,236,340 -0.35(-3.22%)
Jun 15, 2023 10.72 11.97 10.70 10.87 2,922,273 +0.21(+1.97%)
May 08, 2023 10.71 10.74 10.35 10.66 690,610 +0.09(+0.85%)
May 05, 2023 10.46 10.81 10.39 10.57 660,942 +0.18(+1.73%)
May 04, 2023 10.35 10.46 9.890 10.39 734,070 +0.21(+2.06%)
May 03, 2023 10.15 10.43 10.11 10.18 451,938 +0.00(+0.00%)
May 02, 2023 10.11 10.40 10.00 10.18 727,095 +0.10(+0.99%)
May 01, 2023 9.530 10.16 9.500 10.08 572,181 +0.55(+5.77%)
Apr 28, 2023 9.070 9.630 9.000 9.530 610,288 +0.48(+5.30%)
Apr 27, 2023 9.060 9.440 9.000 9.050 916,359 -0.02(-0.22%)
Apr 26, 2023 9.260 9.260 8.960 9.070 664,038 -0.01(-0.11%)
Apr 25, 2023 9.480 9.574 8.970 9.080 1,267,799 -0.37(-3.92%)
Apr 24, 2023 10.02 10.11 8.970 9.450 2,190,999 -0.57(-5.69%)
Apr 21, 2023 10.20 10.35 10.01 10.02 949,449 -0.18(-1.76%)
Apr 20, 2023 10.28 10.47 10.10 10.20 594,244 -0.14(-1.35%)
Apr 19, 2023 10.41 10.47 10.23 10.34 686,554 -0.14(-1.38%)
Apr 18, 2023 10.59 10.80 10.36 10.48 1,590,094 +0.09(+0.91%)
Apr 17, 2023 10.59 10.66 10.20 10.39 561,882 -0.05(-0.48%)
Apr 14, 2023 10.29 10.52 10.22 10.44 512,108 +0.12(+1.16%)
Apr 13, 2023 10.06 10.88 9.320 10.32 2,155,401 +0.35(+3.51%)
Apr 12, 2023 10.48 10.64 9.810 9.970 1,263,667 -0.42(-4.04%)
Apr 11, 2023 10.44 10.81 10.00 10.39 3,128,464 +0.06(+0.58%)
Apr 10, 2023 9.860 10.33 9.734 10.33 936,095 +0.44(+4.45%)
Apr 06, 2023 9.730 9.950 9.450 9.890 848,238 +0.16(+1.64%)
Apr 05, 2023 9.830 9.870 9.380 9.730 832,727 -0.19(-1.92%)
Apr 04, 2023 9.880 10.00 9.690 9.920 999,841 +0.09(+0.92%)
Apr 03, 2023 9.880 10.03 9.688 9.830 1,382,560 -0.10(-1.01%)
Mar 31, 2023 9.550 10.03 9.345 9.930 1,671,430 +0.43(+4.53%)
Mar 30, 2023 9.450 9.680 9.180 9.500 887,958 +0.05(+0.53%)
Mar 29, 2023 9.190 9.527 9.133 9.450 1,070,582 +0.30(+3.28%)
Mar 28, 2023 8.980 9.280 8.860 9.150 1,534,627 +0.15(+1.67%)
Mar 27, 2023 9.000 9.130 8.410 9.000 1,529,148 -0.03(-0.33%)
Mar 24, 2023 9.010 9.120 8.650 9.030 1,508,272 -0.03(-0.33%)
Mar 23, 2023 8.300 9.200 8.300 9.060 2,382,742 +1.00(+12.41%)
Mar 22, 2023 7.440 8.220 7.420 8.060 1,164,630 +0.63(+8.48%)
Mar 21, 2023 7.450 7.500 7.310 7.430 320,957 -0.01(-0.13%)
Mar 20, 2023 7.750 7.750 7.330 7.440 378,746 -0.11(-1.46%)
Mar 17, 2023 7.960 8.000 7.530 7.550 364,739 -0.41(-5.15%)
Mar 16, 2023 7.670 8.080 7.607 7.960 464,548 +0.15(+1.92%)
Mar 15, 2023 7.800 7.950 7.670 7.810 400,547 -0.05(-0.64%)
Mar 14, 2023 7.120 7.910 7.087 7.860 998,730 +0.84(+11.97%)
Mar 13, 2023 7.180 7.285 6.894 7.020 557,084 -0.16(-2.23%)
Mar 10, 2023 8.000 8.000 7.010 7.180 943,203 -0.72(-9.11%)
Mar 09, 2023 7.770 7.950 7.370 7.900 888,671 +0.53(+7.19%)
Mar 08, 2023 7.170 7.400 7.080 7.370 356,916 +0.16(+2.22%)
Mar 07, 2023 7.320 7.440 7.200 7.210 209,727 -0.15(-2.04%)
Mar 06, 2023 7.460 7.465 7.100 7.360 405,111 -0.12(-1.60%)
Mar 03, 2023 7.520 7.580 7.355 7.480 428,843 -0.02(-0.27%)
Mar 02, 2023 7.150 7.650 7.040 7.500 794,499 +0.41(+5.78%)
Mar 01, 2023 6.800 7.170 6.760 7.090 452,251 +0.33(+4.88%)
Feb 28, 2023 7.210 7.490 6.710 6.760 609,687 -0.36(-5.06%)
Feb 27, 2023 7.210 7.210 6.975 7.120 303,684 -0.04(-0.56%)
Feb 24, 2023 7.220 7.410 7.090 7.160 626,258 -0.19(-2.59%)
Feb 23, 2023 6.980 7.350 6.980 7.350 538,220 +0.41(+5.91%)
Feb 22, 2023 6.990 7.091 6.880 6.940 282,802 -0.09(-1.28%)
Feb 21, 2023 7.050 7.250 6.860 7.030 635,522 -0.08(-1.13%)
Feb 17, 2023 6.770 7.120 6.610 7.110 440,340 +0.35(+5.18%)
Feb 16, 2023 6.340 6.885 6.340 6.760 446,365 +0.35(+5.46%)
Feb 15, 2023 6.240 6.430 6.190 6.410 245,216 +0.13(+2.07%)
Feb 14, 2023 6.230 6.370 6.200 6.280 280,419 +0.03(+0.48%)
Feb 13, 2023 6.330 6.370 6.145 6.250 244,547 -0.07(-1.11%)
Feb 10, 2023 6.400 6.400 6.210 6.320 338,727 -0.11(-1.71%)
Feb 09, 2023 6.560 6.575 6.300 6.430 314,770 -0.09(-1.38%)
Feb 08, 2023 6.700 6.915 6.520 6.520 525,487 -0.25(-3.69%)
Feb 07, 2023 6.640 6.910 6.415 6.770 1,034,689 +0.58(+9.37%)
Feb 06, 2023 6.150 6.290 6.120 6.190 379,062 +0.01(+0.16%)
Feb 03, 2023 6.120 6.240 6.090 6.180 266,017 -0.02(-0.32%)
Feb 02, 2023 6.100 6.210 6.050 6.200 276,965 +0.13(+2.14%)
Feb 01, 2023 5.970 6.140 5.880 6.070 260,955 +0.17(+2.88%)
Jan 31, 2023 5.860 6.030 5.835 5.900 273,251 +0.13(+2.25%)
Jan 30, 2023 6.040 6.091 5.750 5.770 347,258 -0.32(-5.25%)
Jan 27, 2023 5.930 6.260 5.930 6.090 363,601 +0.01(+0.16%)
Jan 26, 2023 6.080 6.170 6.010 6.080 260,961 +0.00(+0.00%)
Jan 25, 2023 6.010 6.140 5.900 6.080 281,514 +0.02(+0.33%)
Jan 24, 2023 6.070 6.175 5.940 6.060 285,779 -0.05(-0.82%)
Jan 23, 2023 6.280 6.317 6.070 6.110 257,667 -0.21(-3.32%)
Jan 20, 2023 6.190 6.360 6.080 6.320 254,174 +0.22(+3.61%)
Jan 19, 2023 6.030 6.160 5.970 6.100 315,525 +0.03(+0.49%)
Jan 18, 2023 6.250 6.365 6.050 6.070 380,457 -0.18(-2.88%)
Jan 17, 2023 6.410 6.520 6.240 6.250 282,179 -0.20(-3.10%)
Jan 13, 2023 6.700 6.900 6.420 6.450 336,839 -0.32(-4.73%)
Jan 12, 2023 6.410 6.800 6.280 6.770 238,931 +0.46(+7.29%)
Jan 11, 2023 6.420 6.442 6.160 6.310 259,287 -0.13(-2.02%)
Jan 10, 2023 6.360 6.520 6.190 6.440 469,729 +0.07(+1.10%)
Jan 09, 2023 7.020 7.098 6.260 6.370 533,829 -0.61(-8.74%)
Jan 06, 2023 6.990 7.190 6.750 6.980 651,079 -0.06(-0.85%)
Jan 05, 2023 6.790 7.070 6.780 7.040 262,199 +0.13(+1.88%)
Jan 04, 2023 7.060 7.140 6.820 6.910 435,598 -0.05(-0.72%)
Jan 03, 2023 7.010 7.077 6.780 6.960 398,290 +0.00(+0.00%)
Dec 30, 2022 7.060 7.060 6.720 6.960 271,168 -0.13(-1.83%)
Dec 29, 2022 6.690 7.150 6.635 7.090 444,277 +0.47(+7.10%)
Dec 28, 2022 6.590 6.749 6.430 6.620 235,085 +0.01(+0.15%)
Dec 27, 2022 6.690 6.760 6.430 6.610 476,017 +0.01(+0.15%)
Dec 23, 2022 6.480 6.620 6.380 6.600 278,918 +0.11(+1.69%)
Dec 22, 2022 6.460 6.510 6.160 6.490 461,498 +0.01(+0.15%)
Dec 21, 2022 6.150 6.580 5.950 6.480 721,284 +0.38(+6.23%)
Dec 20, 2022 6.070 6.250 6.070 6.100 137,064 +0.02(+0.33%)
Dec 19, 2022 6.380 6.400 5.960 6.080 299,468 -0.24(-3.80%)
Dec 16, 2022 6.210 6.370 6.170 6.320 309,256 +0.10(+1.61%)
Dec 15, 2022 6.100 6.250 6.030 6.220 233,239 +0.02(+0.32%)
Dec 14, 2022 6.320 6.364 6.032 6.200 342,441 -0.14(-2.21%)
Dec 13, 2022 6.410 6.410 6.170 6.340 253,944 +0.12(+1.93%)
Dec 12, 2022 6.190 6.290 5.790 6.220 433,836 +0.08(+1.30%)
Dec 09, 2022 6.060 6.210 5.956 6.140 256,665 +0.06(+0.99%)
Dec 08, 2022 6.150 6.150 5.890 6.080 288,509 +0.04(+0.66%)
Dec 07, 2022 6.160 6.190 5.910 6.040 368,476 -0.16(-2.58%)
Dec 06, 2022 6.410 6.530 6.100 6.200 528,068 -0.26(-4.02%)
Dec 05, 2022 6.520 6.520 6.250 6.460 372,897 -0.06(-0.92%)
Dec 02, 2022 6.090 6.555 5.990 6.520 519,170 +0.36(+5.84%)
Dec 01, 2022 5.650 6.190 5.630 6.160 924,751 +0.56(+10.00%)
Nov 30, 2022 5.500 5.668 5.370 5.600 467,126 +0.14(+2.56%)
Nov 29, 2022 5.180 5.500 5.180 5.460 287,836 +0.26(+5.00%)
Nov 28, 2022 5.390 5.610 5.160 5.200 202,300 -0.26(-4.76%)
Nov 25, 2022 5.310 5.568 5.260 5.460 153,987 +0.08(+1.49%)
Nov 23, 2022 5.310 5.500 5.110 5.380 414,841 +0.08(+1.51%)
Nov 22, 2022 5.200 5.320 4.960 5.300 274,365 +0.14(+2.71%)
Nov 21, 2022 5.190 5.280 5.070 5.160 323,707 -0.03(-0.58%)
Nov 18, 2022 5.370 5.405 5.150 5.190 196,450 -0.12(-2.26%)
Nov 17, 2022 5.290 5.455 5.165 5.310 167,453 -0.07(-1.30%)
Nov 16, 2022 5.660 5.690 5.330 5.380 180,368 -0.29(-5.11%)
Nov 15, 2022 5.700 5.846 5.600 5.670 259,803 +0.03(+0.53%)
Nov 14, 2022 5.860 5.900 5.550 5.640 243,229 -0.17(-2.93%)
Nov 11, 2022 5.570 5.900 5.530 5.810 431,948 +0.31(+5.64%)
Nov 10, 2022 5.250 5.570 4.960 5.500 675,782 +0.32(+6.18%)
Nov 09, 2022 5.410 5.410 5.170 5.180 257,662 -0.24(-4.43%)
Nov 08, 2022 5.350 5.580 5.270 5.420 282,735 +0.10(+1.88%)
Nov 07, 2022 5.320 5.400 5.245 5.320 219,020 -0.02(-0.37%)
Nov 04, 2022 5.580 5.590 5.260 5.340 247,329 -0.18(-3.26%)
Nov 03, 2022 5.360 5.570 5.320 5.520 315,525 +0.11(+2.03%)
Nov 02, 2022 5.560 5.720 5.410 5.410 259,234 -0.16(-2.87%)
Nov 01, 2022 5.500 5.640 5.420 5.570 228,896 +0.11(+2.01%)
Oct 31, 2022 5.530 5.670 5.440 5.460 223,583 -0.14(-2.50%)
Oct 28, 2022 5.580 5.610 5.360 5.600 245,524 +0.06(+1.08%)
Oct 27, 2022 5.690 5.700 5.442 5.540 279,309 -0.12(-2.12%)
Oct 26, 2022 5.250 5.670 5.210 5.660 576,252 +0.41(+7.81%)
Oct 25, 2022 5.200 5.420 5.190 5.250 361,172 +0.05(+0.96%)
Oct 24, 2022 5.330 5.350 5.070 5.200 301,562 -0.06(-1.14%)
Oct 21, 2022 5.120 5.270 4.954 5.260 227,224 +0.18(+3.54%)
Oct 20, 2022 5.190 5.330 5.070 5.080 285,465 -0.15(-2.87%)
Oct 19, 2022 5.332 5.432 5.140 5.230 451,618 -0.22(-4.04%)
Oct 18, 2022 5.450 5.530 5.370 5.450 385,092 +0.10(+1.87%)
Oct 17, 2022 5.280 5.370 5.150 5.350 339,259 +0.15(+2.88%)
Oct 14, 2022 5.460 5.460 5.180 5.200 255,214 -0.23(-4.24%)
Oct 13, 2022 5.150 5.430 5.055 5.430 308,249 +0.18(+3.43%)
Oct 12, 2022 5.230 5.290 5.060 5.250 357,878 +0.01(+0.19%)
Oct 11, 2022 5.100 5.390 5.030 5.240 345,160 +0.15(+2.95%)
Oct 10, 2022 5.300 5.300 5.030 5.090 475,997 -0.25(-4.68%)
Oct 07, 2022 5.430 5.570 5.280 5.340 448,214 -0.14(-2.55%)
Oct 06, 2022 5.670 5.790 5.290 5.480 690,201 -0.10(-1.79%)
Oct 05, 2022 5.390 5.600 5.255 5.580 417,773 +0.11(+2.01%)
Oct 04, 2022 5.450 5.540 5.380 5.470 418,121 +0.20(+3.80%)
Oct 03, 2022 5.380 5.430 5.090 5.270 395,536 -0.07(-1.31%)
Sep 30, 2022 5.260 5.520 5.200 5.340 917,134 +0.05(+0.95%)
Sep 29, 2022 5.380 5.380 5.110 5.290 334,854 -0.11(-2.04%)
Sep 28, 2022 5.560 5.580 5.330 5.400 390,947 -0.10(-1.82%)
Sep 27, 2022 5.410 5.648 5.260 5.500 482,963 +0.18(+3.38%)
Sep 26, 2022 5.470 5.720 5.310 5.320 379,794 -0.12(-2.21%)
Sep 23, 2022 5.700 5.720 5.290 5.440 430,211 -0.33(-5.72%)
Sep 22, 2022 5.750 5.820 5.640 5.770 302,853 -0.03(-0.52%)
Sep 21, 2022 6.220 6.220 5.770 5.800 370,838 -0.33(-5.38%)
Sep 20, 2022 6.130 6.280 6.040 6.130 343,108 +0.00(+0.00%)
Sep 19, 2022 6.210 6.230 5.930 6.130 381,237 -0.16(-2.54%)
Sep 16, 2022 6.460 6.460 5.920 6.290 714,531 -0.30(-4.55%)
Sep 15, 2022 6.350 6.660 6.280 6.590 343,138 +0.21(+3.29%)
Sep 14, 2022 6.460 6.540 6.250 6.380 444,753 -0.08(-1.24%)
Sep 13, 2022 6.360 6.510 6.320 6.460 369,882 -0.04(-0.62%)
Sep 12, 2022 6.560 6.565 6.340 6.500 418,041 -0.07(-1.07%)
Sep 09, 2022 6.600 6.680 6.540 6.570 219,142 -0.04(-0.61%)
Sep 08, 2022 6.390 6.690 6.315 6.610 294,304 +0.17(+2.64%)
Sep 07, 2022 6.210 6.490 6.210 6.440 416,029 +0.14(+2.22%)
Sep 06, 2022 6.870 6.902 6.230 6.300 604,330 -0.64(-9.22%)
Sep 02, 2022 7.180 7.345 6.880 6.940 502,535 -0.21(-2.94%)
Sep 01, 2022 7.070 7.150 6.790 7.150 371,574 +0.11(+1.56%)
Aug 31, 2022 7.100 7.590 6.997 7.040 570,561 -0.03(-0.42%)
Aug 30, 2022 7.170 7.230 6.945 7.070 479,154 -0.08(-1.12%)
Aug 29, 2022 7.120 7.320 6.960 7.150 398,709 -0.04(-0.56%)
Aug 26, 2022 7.400 7.408 7.051 7.190 344,442 -0.18(-2.44%)
Aug 25, 2022 7.470 7.500 7.220 7.370 213,988 -0.07(-0.94%)
Aug 24, 2022 7.210 7.520 7.050 7.440 295,739 +0.21(+2.90%)
Aug 23, 2022 6.850 7.320 6.750 7.230 343,712 +0.37(+5.39%)
Aug 22, 2022 6.850 7.080 6.754 6.860 288,166 -0.08(-1.15%)
Aug 19, 2022 6.890 7.300 6.880 6.940 376,599 -0.04(-0.57%)
Aug 18, 2022 7.100 7.150 6.830 6.980 449,543 -0.18(-2.51%)
Aug 17, 2022 7.470 7.649 7.090 7.160 584,163 -0.31(-4.15%)
Aug 16, 2022 7.280 7.660 6.960 7.470 752,076 +0.20(+2.75%)
Aug 15, 2022 7.440 7.442 7.095 7.270 423,427 -0.20(-2.68%)
Aug 12, 2022 7.160 7.600 7.150 7.470 629,392 +0.48(+6.87%)
Aug 11, 2022 7.770 7.800 6.670 6.990 1,496,468 -0.75(-9.69%)
Aug 10, 2022 7.570 7.990 7.430 7.740 1,125,002 +0.29(+3.89%)
Aug 09, 2022 7.060 7.670 6.850 7.450 1,248,345 +0.25(+3.47%)
Aug 08, 2022 7.020 7.480 6.800 7.200 1,223,839 +0.28(+4.05%)
Aug 05, 2022 6.100 7.380 6.010 6.920 2,078,640 +0.68(+10.90%)
Aug 04, 2022 5.890 6.320 5.800 6.240 1,544,524 +0.44(+7.59%)
Aug 03, 2022 5.930 5.930 5.510 5.800 916,089 +0.16(+2.84%)
Aug 02, 2022 5.300 5.750 5.250 5.640 1,655,579 +0.55(+10.81%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.