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 )

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.820 4.951 4.780 4.940 284,963 +0.14(+2.92%)
Nov 26, 2024 4.950 4.960 4.740 4.800 432,362 -0.17(-3.42%)
Nov 25, 2024 4.960 5.003 4.814 4.970 611,917 +0.12(+2.47%)
Nov 22, 2024 4.780 5.000 4.690 4.850 688,174 +0.04(+0.83%)
Nov 21, 2024 4.810 5.005 4.660 4.810 392,880 +0.05(+1.05%)
Nov 20, 2024 4.890 5.010 4.695 4.760 605,067 -0.18(-3.64%)
Nov 19, 2024 4.640 5.000 4.640 4.940 704,800 +0.24(+5.11%)
Nov 18, 2024 4.900 5.120 4.320 4.700 2,084,806 +0.49(+11.64%)
Nov 15, 2024 4.290 4.330 4.090 4.210 625,242 -0.06(-1.41%)
Nov 14, 2024 4.420 4.510 4.160 4.270 686,730 -0.14(-3.17%)
Nov 13, 2024 4.830 4.830 4.381 4.410 829,336 -0.34(-7.26%)
Nov 12, 2024 5.420 5.420 4.570 4.755 792,710 -0.74(-13.39%)
Nov 11, 2024 5.550 5.641 5.425 5.490 350,648 -0.03(-0.54%)
Nov 08, 2024 5.370 5.575 5.250 5.520 337,791 +0.18(+3.37%)
Nov 07, 2024 5.390 5.500 5.240 5.340 345,970 -0.06(-1.11%)
Nov 06, 2024 5.540 5.740 5.240 5.400 574,439 +0.13(+2.47%)
Nov 05, 2024 5.120 5.275 4.930 5.270 354,892 +0.09(+1.74%)
Nov 04, 2024 5.340 5.390 5.090 5.180 328,775 -0.18(-3.36%)
Nov 01, 2024 5.290 5.380 5.210 5.360 223,657 +0.10(+1.90%)
Oct 31, 2024 5.310 5.340 5.160 5.260 335,933 -0.08(-1.50%)
Oct 30, 2024 5.380 5.520 5.310 5.340 334,443 -0.08(-1.48%)
Oct 29, 2024 5.670 5.715 5.370 5.420 508,422 -0.20(-3.56%)
Oct 28, 2024 5.420 5.650 5.390 5.620 318,694 +0.29(+5.54%)
Oct 25, 2024 5.400 5.525 5.270 5.325 387,445 -0.05(-0.93%)
Oct 24, 2024 5.500 5.560 5.360 5.375 248,653 -0.12(-2.27%)
Oct 23, 2024 5.870 6.075 5.440 5.500 601,953 -0.40(-6.78%)
Oct 22, 2024 5.590 6.170 5.590 5.900 685,900 +0.37(+6.69%)
Oct 21, 2024 5.630 5.700 5.480 5.530 408,899 -0.17(-2.98%)
Oct 18, 2024 5.590 5.820 5.550 5.700 324,135 +0.15(+2.70%)
Oct 17, 2024 5.600 5.700 5.490 5.550 224,872 -0.01(-0.18%)
Oct 16, 2024 5.380 5.700 5.340 5.560 441,713 +0.20(+3.73%)
Oct 15, 2024 5.500 5.510 5.280 5.360 343,766 -0.08(-1.47%)
Oct 14, 2024 5.410 5.465 5.290 5.440 348,271 +0.07(+1.30%)
Oct 11, 2024 5.320 5.410 5.260 5.370 417,818 +0.05(+0.94%)
Oct 10, 2024 5.110 5.335 5.030 5.320 375,835 +0.10(+1.92%)
Oct 09, 2024 5.300 5.370 5.170 5.220 352,414 -0.03(-0.57%)
Oct 08, 2024 5.320 5.350 5.170 5.250 361,384 -0.03(-0.57%)
Oct 07, 2024 5.340 5.480 5.215 5.280 317,616 -0.06(-1.12%)
Oct 04, 2024 5.270 5.380 5.200 5.340 359,041 +0.11(+2.10%)
Oct 03, 2024 5.350 5.350 5.120 5.230 425,023 -0.07(-1.32%)
Oct 02, 2024 5.220 5.420 5.160 5.300 381,932 +0.01(+0.19%)
Oct 01, 2024 5.360 5.430 5.210 5.290 439,361 -0.10(-1.86%)
Sep 30, 2024 5.450 5.610 5.260 5.390 1,204,214 -0.11(-2.00%)
Sep 27, 2024 5.440 5.670 5.370 5.500 509,722 +0.13(+2.42%)
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%)
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.