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 )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 4.100 4.110 3.930 3.950 214,914 -0.14(-3.42%)
May 16, 2024 4.170 4.220 4.060 4.090 163,190 -0.08(-1.92%)
May 15, 2024 4.250 4.380 4.135 4.170 384,594 +0.00(+0.00%)
May 14, 2024 3.720 4.181 3.720 4.170 611,959 +0.47(+12.70%)
May 13, 2024 3.830 3.905 3.655 3.700 388,534 -0.07(-1.86%)
May 10, 2024 3.990 3.990 3.730 3.770 391,126 -0.17(-4.31%)
May 09, 2024 4.050 4.095 3.930 3.940 329,917 -0.13(-3.19%)
May 08, 2024 4.160 4.165 4.045 4.070 204,019 -0.10(-2.40%)
May 07, 2024 4.150 4.235 4.030 4.170 296,227 +0.05(+1.21%)
May 06, 2024 4.160 4.252 4.090 4.120 305,638 -0.04(-0.96%)
May 03, 2024 4.230 4.290 4.075 4.160 319,625 -0.05(-1.19%)
May 02, 2024 4.230 4.235 4.085 4.210 341,800 +0.01(+0.24%)
May 01, 2024 3.960 4.295 3.960 4.200 539,276 +0.26(+6.60%)
Apr 30, 2024 4.040 4.100 3.930 3.940 273,886 -0.11(-2.72%)
Apr 29, 2024 3.970 4.205 3.950 4.050 393,326 +0.12(+3.05%)
Apr 26, 2024 3.940 3.975 3.830 3.930 267,876 -0.01(-0.25%)
Apr 25, 2024 3.900 4.045 3.860 3.940 462,605 +0.00(+0.00%)
Apr 24, 2024 3.940 4.000 3.875 3.940 570,591 +0.03(+0.77%)
Apr 23, 2024 3.940 4.180 3.890 3.910 452,233 -0.02(-0.51%)
Apr 22, 2024 3.910 4.040 3.810 3.930 372,084 +0.07(+1.81%)
Apr 19, 2024 3.960 4.010 3.790 3.860 429,655 -0.12(-3.02%)
Apr 18, 2024 3.970 4.070 3.890 3.980 432,657 +0.01(+0.25%)
Apr 17, 2024 3.910 4.145 3.830 3.970 637,459 +0.10(+2.58%)
Apr 16, 2024 4.020 4.100 3.840 3.870 725,191 -0.29(-6.97%)
Apr 15, 2024 4.260 4.330 4.050 4.160 496,422 -0.09(-2.12%)
Apr 12, 2024 4.360 4.470 4.190 4.250 582,033 -0.15(-3.41%)
Apr 11, 2024 4.300 4.480 4.220 4.400 589,714 +0.15(+3.53%)
Apr 10, 2024 4.300 4.300 4.095 4.250 642,301 -0.18(-4.06%)
Apr 09, 2024 4.550 4.680 4.330 4.430 1,050,305 +0.05(+1.14%)
Apr 08, 2024 4.950 4.955 4.295 4.380 1,040,845 -0.34(-7.20%)
Apr 05, 2024 4.680 4.970 4.580 4.720 1,471,252 +0.04(+0.75%)
Apr 04, 2024 4.560 4.880 4.350 4.685 2,522,120 +0.53(+12.89%)
Apr 03, 2024 3.650 4.220 3.610 4.150 2,317,600 +0.60(+16.90%)
Apr 02, 2024 3.280 3.560 3.195 3.550 1,063,742 +0.28(+8.56%)
Apr 01, 2024 3.300 3.368 3.130 3.270 320,288 +0.00(+0.00%)
Mar 28, 2024 3.120 3.499 3.120 3.270 859,171 +0.19(+6.17%)
Mar 27, 2024 2.950 3.135 2.885 3.080 309,947 +0.16(+5.48%)
Mar 26, 2024 2.940 2.959 2.890 2.920 259,534 +0.04(+1.39%)
Mar 25, 2024 2.930 2.985 2.850 2.880 279,047 -0.02(-0.69%)
Mar 22, 2024 2.950 2.950 2.870 2.900 204,814 -0.01(-0.34%)
Mar 21, 2024 2.980 3.025 2.900 2.910 310,770 -0.01(-0.34%)
Mar 20, 2024 2.840 2.940 2.760 2.920 257,104 +0.07(+2.46%)
Mar 19, 2024 2.780 2.900 2.750 2.850 365,940 +0.07(+2.52%)
Mar 18, 2024 2.840 2.860 2.755 2.780 332,988 -0.01(-0.36%)
Mar 15, 2024 2.710 2.820 2.710 2.790 810,006 +0.02(+0.72%)
Mar 14, 2024 2.900 2.942 2.735 2.770 698,635 -0.13(-4.48%)
Mar 13, 2024 2.960 3.010 2.880 2.900 793,052 -0.10(-3.49%)
Mar 12, 2024 3.270 3.310 2.990 3.005 666,020 -0.25(-7.54%)
Mar 11, 2024 3.640 3.685 3.250 3.250 768,292 -0.37(-10.22%)
Mar 08, 2024 3.780 3.850 3.470 3.620 791,121 -0.23(-5.97%)
Mar 07, 2024 3.940 3.990 3.800 3.850 447,811 -0.08(-2.04%)
Mar 06, 2024 3.970 3.990 3.885 3.930 284,029 +0.00(+0.00%)
Mar 05, 2024 4.100 4.150 3.910 3.930 368,095 -0.14(-3.44%)
Mar 04, 2024 4.250 4.290 3.981 4.070 608,908 -0.15(-3.55%)
Mar 01, 2024 3.660 4.340 3.620 4.220 1,358,441 +0.60(+16.57%)
Feb 29, 2024 3.790 3.830 3.520 3.620 405,916 -0.07(-1.90%)
Feb 28, 2024 3.730 3.850 3.650 3.690 510,548 -0.08(-2.12%)
Feb 27, 2024 3.730 3.830 3.645 3.770 558,852 +0.11(+3.01%)
Feb 26, 2024 3.480 3.660 3.470 3.660 357,410 +0.17(+4.87%)
Feb 23, 2024 3.540 3.540 3.445 3.490 269,491 -0.05(-1.41%)
Feb 22, 2024 3.350 3.580 3.330 3.540 340,847 +0.19(+5.67%)
Feb 21, 2024 3.420 3.466 3.280 3.350 251,185 -0.09(-2.62%)
Feb 20, 2024 3.510 3.700 3.420 3.440 414,239 -0.15(-4.18%)
Feb 16, 2024 3.580 3.680 3.525 3.590 501,618 -0.01(-0.28%)
Feb 15, 2024 3.420 3.600 3.390 3.600 555,274 +0.20(+5.88%)
Feb 14, 2024 3.220 3.408 3.201 3.400 372,027 +0.22(+6.92%)
Feb 13, 2024 3.360 3.370 3.152 3.180 522,682 -0.21(-6.19%)
Feb 12, 2024 3.340 3.420 3.290 3.390 374,704 +0.09(+2.73%)
Feb 09, 2024 3.260 3.350 3.230 3.300 280,020 +0.07(+2.17%)
Feb 08, 2024 3.240 3.290 3.150 3.230 289,486 -0.01(-0.31%)
Feb 07, 2024 3.320 3.320 3.195 3.240 333,822 -0.10(-2.99%)
Feb 06, 2024 3.100 3.340 3.100 3.340 356,009 +0.22(+7.05%)
Feb 05, 2024 3.150 3.180 3.060 3.120 271,249 -0.06(-1.89%)
Feb 02, 2024 3.130 3.200 3.070 3.180 352,063 -0.01(-0.31%)
Feb 01, 2024 3.150 3.245 3.125 3.190 369,638 +0.06(+1.92%)
Jan 31, 2024 3.250 3.355 3.105 3.130 785,510 -0.10(-3.10%)
Jan 30, 2024 3.380 3.380 3.210 3.230 418,001 -0.15(-4.44%)
Jan 29, 2024 3.100 3.430 3.100 3.380 930,879 +0.34(+11.18%)
Jan 26, 2024 3.050 3.180 3.020 3.040 233,872 +0.00(+0.00%)
Jan 25, 2024 3.040 3.095 2.960 3.040 524,093 +0.04(+1.33%)
Jan 24, 2024 3.100 3.140 2.990 3.000 478,646 -0.07(-2.28%)
Jan 23, 2024 3.150 3.170 2.990 3.070 422,097 -0.02(-0.65%)
Jan 22, 2024 3.090 3.170 3.005 3.090 617,841 +0.01(+0.32%)
Jan 19, 2024 3.010 3.135 3.010 3.080 375,483 +0.04(+1.32%)
Jan 18, 2024 3.200 3.200 3.010 3.040 555,237 -0.16(-5.00%)
Jan 17, 2024 3.190 3.245 3.130 3.200 527,654 -0.07(-2.14%)
Jan 16, 2024 3.150 3.310 3.150 3.270 563,971 +0.06(+1.87%)
Jan 12, 2024 3.250 3.370 3.195 3.210 385,031 +0.01(+0.31%)
Jan 11, 2024 3.280 3.295 3.130 3.200 506,370 -0.14(-4.19%)
Jan 10, 2024 3.360 3.490 3.240 3.340 453,459 -0.03(-0.89%)
Jan 09, 2024 3.310 3.390 3.270 3.370 480,463 +0.02(+0.60%)
Jan 08, 2024 3.210 3.360 3.090 3.350 902,121 +0.12(+3.72%)
Jan 05, 2024 3.280 3.320 3.180 3.230 655,537 -0.11(-3.29%)
Jan 04, 2024 3.380 3.420 3.260 3.340 550,761 -0.01(-0.30%)
Jan 03, 2024 3.500 3.540 3.295 3.350 755,442 -0.19(-5.37%)
Jan 02, 2024 3.460 3.690 3.400 3.540 955,980 +0.03(+0.85%)
Dec 29, 2023 3.570 3.640 3.460 3.510 900,067 -0.10(-2.77%)
Dec 28, 2023 3.630 3.770 3.510 3.610 922,293 -0.02(-0.55%)
Dec 27, 2023 3.440 3.710 3.420 3.630 1,233,200 +0.19(+5.52%)
Dec 26, 2023 3.550 3.550 3.340 3.440 654,429 -0.04(-1.15%)
Dec 22, 2023 3.470 3.638 3.400 3.480 1,166,126 +0.13(+3.88%)
Dec 21, 2023 3.370 3.530 3.270 3.350 1,131,979 -0.01(-0.30%)
Dec 20, 2023 3.340 3.710 3.250 3.360 2,152,937 -0.15(-4.27%)
Dec 19, 2023 3.440 3.580 3.055 3.510 10,762,679 +0.55(+18.58%)
Dec 18, 2023 3.060 3.160 2.950 2.960 1,114,380 -0.06(-1.99%)
Dec 15, 2023 2.990 3.095 2.925 3.020 4,862,147 +0.04(+1.34%)
Dec 14, 2023 3.130 3.260 2.930 2.980 1,655,210 -0.10(-3.25%)
Dec 13, 2023 2.860 3.080 2.730 3.080 1,251,145 +0.21(+7.32%)
Dec 12, 2023 2.920 2.950 2.750 2.870 1,151,589 +0.02(+0.70%)
Dec 11, 2023 3.180 3.181 2.835 2.850 1,130,806 -0.31(-9.81%)
Dec 08, 2023 3.220 3.340 3.150 3.160 792,883 -0.08(-2.47%)
Dec 07, 2023 3.180 3.270 3.130 3.240 616,075 +0.09(+2.86%)
Dec 06, 2023 3.210 3.250 3.045 3.150 828,588 +0.03(+0.96%)
Dec 05, 2023 3.280 3.360 3.090 3.120 1,301,786 -0.15(-4.59%)
Dec 04, 2023 2.840 3.365 2.840 3.270 2,119,951 +0.41(+14.34%)
Dec 01, 2023 2.820 2.900 2.690 2.860 909,243 +0.09(+3.25%)
Nov 30, 2023 2.770 2.900 2.770 2.770 1,890,684 +0.00(+0.00%)
Nov 29, 2023 2.690 2.960 2.690 2.770 1,124,236 +0.07(+2.59%)
Nov 28, 2023 2.520 2.730 2.470 2.700 1,442,437 +0.08(+3.05%)
Nov 27, 2023 2.500 2.630 2.430 2.620 1,282,352 +0.09(+3.56%)
Nov 24, 2023 2.590 2.650 2.510 2.530 428,967 +0.00(+0.00%)
Nov 22, 2023 2.450 2.620 2.450 2.530 952,948 +0.09(+3.69%)
Nov 21, 2023 2.690 2.700 2.440 2.440 1,018,396 -0.22(-8.27%)
Nov 20, 2023 2.800 2.870 2.630 2.660 1,416,060 -0.19(-6.67%)
Nov 17, 2023 2.500 2.930 2.483 2.850 2,154,582 +0.36(+14.46%)
Nov 16, 2023 2.570 2.580 2.430 2.490 1,027,301 -0.03(-1.19%)
Nov 15, 2023 2.550 2.695 2.510 2.520 1,093,700 -0.06(-2.33%)
Nov 14, 2023 2.460 2.590 2.460 2.580 1,279,446 +0.12(+4.88%)
Nov 13, 2023 2.310 2.460 2.230 2.460 830,716 +0.17(+7.66%)
Nov 10, 2023 2.370 2.370 2.200 2.285 881,146 -0.07(-2.97%)
Nov 09, 2023 2.580 2.600 2.320 2.355 1,572,366 -0.25(-9.77%)
Nov 08, 2023 2.670 2.900 2.520 2.610 2,792,940 -0.16(-5.78%)
Nov 07, 2023 2.280 2.770 2.260 2.770 3,846,865 +0.52(+23.11%)
Nov 06, 2023 2.218 2.440 2.200 2.250 2,268,036 +0.04(+1.81%)
Nov 03, 2023 2.110 2.270 2.070 2.210 2,279,514 +0.12(+5.74%)
Nov 02, 2023 2.500 2.670 2.060 2.090 10,751,522 -0.45(-17.72%)
Nov 01, 2023 2.000 2.730 1.970 2.540 66,614,120 +0.83(+48.54%)
Oct 31, 2023 1.530 1.770 1.530 1.710 1,134,152 +0.17(+11.04%)
Oct 30, 2023 1.470 1.599 1.470 1.540 732,604 +0.07(+4.76%)
Oct 27, 2023 1.590 1.630 1.460 1.470 941,008 -0.10(-6.37%)
Oct 26, 2023 1.560 1.590 1.501 1.570 674,874 +0.02(+1.29%)
Oct 25, 2023 1.570 1.610 1.490 1.550 736,050 -0.04(-2.52%)
Oct 24, 2023 1.470 1.670 1.460 1.590 1,079,027 +0.10(+6.71%)
Oct 23, 2023 1.620 1.650 1.470 1.490 1,405,248 -0.16(-9.70%)
Oct 20, 2023 1.650 1.750 1.580 1.650 2,003,275 -0.01(-0.60%)
Oct 19, 2023 1.670 1.750 1.620 1.660 1,564,633 -0.07(-4.05%)
Oct 18, 2023 1.800 1.980 1.670 1.730 4,986,567 -0.11(-5.98%)
Oct 17, 2023 1.800 1.960 1.750 1.840 4,951,391 +0.01(+0.55%)
Oct 16, 2023 1.420 2.550 1.530 1.830 21,514,234 -3.60(-66.30%)
Oct 13, 2023 5.420 5.465 5.220 5.430 479,894 +0.04(+0.74%)
Oct 12, 2023 5.550 5.565 5.315 5.390 507,074 -0.14(-2.53%)
Oct 11, 2023 5.950 5.990 5.490 5.530 401,450 -0.41(-6.90%)
Oct 10, 2023 5.790 6.005 5.760 5.940 416,730 +0.17(+2.95%)
Oct 09, 2023 5.810 5.850 5.630 5.770 301,552 -0.11(-1.87%)
Oct 06, 2023 5.690 5.900 5.680 5.880 442,380 +0.06(+1.03%)
Oct 05, 2023 5.650 5.930 5.560 5.820 923,818 +0.21(+3.74%)
Oct 04, 2023 5.840 5.840 5.520 5.610 805,692 -0.25(-4.18%)
Oct 03, 2023 6.040 6.060 5.770 5.855 558,478 -0.20(-3.38%)
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.