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 (%)
Mar 31, 2016 4.200 4.412 4.190 4.190 19,409 +0.14(+3.46%)
Mar 30, 2016 4.030 4.270 3.940 4.050 32,605 -0.20(-4.71%)
Mar 29, 2016 4.160 4.462 3.810 4.250 38,796 +0.15(+3.66%)
Mar 28, 2016 4.250 4.320 4.040 4.100 4,065 -0.20(-4.65%)
Mar 24, 2016 4.320 4.300 4.300 4.300 17,300 -0.02(-0.46%)
Mar 23, 2016 4.470 4.650 4.310 4.320 15,281 -0.18(-4.00%)
Mar 22, 2016 4.500 4.510 4.400 4.500 13,346 +0.01(+0.22%)
Mar 21, 2016 4.331 4.804 4.310 4.490 23,678 +0.01(+0.22%)
Mar 18, 2016 4.450 4.575 4.150 4.480 18,918 +0.03(+0.67%)
Mar 17, 2016 4.700 4.700 4.213 4.450 42,699 -0.14(-3.05%)
Mar 16, 2016 4.500 5.277 4.310 4.590 225,480 -0.15(-3.16%)
Mar 15, 2016 4.820 5.000 4.565 4.740 56,977 -0.19(-3.85%)
Mar 14, 2016 4.270 5.020 4.270 4.930 20,639 +0.64(+14.92%)
Mar 11, 2016 4.290 4.570 4.270 4.290 2,304 +0.11(+2.63%)
Mar 10, 2016 4.500 4.510 4.180 4.180 1,886 -0.09(-2.11%)
Mar 09, 2016 4.600 4.600 4.270 4.270 5,901 -0.22(-4.90%)
Mar 08, 2016 4.900 4.900 4.250 4.490 53,344 -0.19(-4.06%)
Mar 07, 2016 4.430 4.680 4.400 4.680 23,643 +0.18(+4.00%)
Mar 04, 2016 4.463 4.520 4.463 4.500 20,356 +0.08(+1.81%)
Mar 03, 2016 4.500 4.590 4.360 4.420 39,776 -0.08(-1.78%)
Mar 02, 2016 4.600 4.630 4.450 4.500 64,326 -0.05(-1.10%)
Mar 01, 2016 5.200 5.200 4.060 4.550 96,447 -0.35(-7.14%)
Feb 29, 2016 5.150 5.820 4.420 4.900 412,222 +1.17(+31.29%)
Feb 26, 2016 3.950 3.950 3.650 3.732 3,738 +0.15(+4.25%)
Feb 25, 2016 3.660 3.760 3.580 3.580 11,701 +0.06(+1.70%)
Feb 24, 2016 3.520 3.520 3.520 3.520 200 -0.18(-4.86%)
Feb 23, 2016 4.030 4.060 3.530 3.700 27,573 -0.33(-8.19%)
Feb 22, 2016 4.150 4.510 3.970 4.030 12,486 +0.03(+0.75%)
Feb 19, 2016 4.070 4.130 4.000 4.000 983 +0.00(+0.00%)
Feb 18, 2016 4.490 4.610 3.880 4.000 7,866 -0.50(-11.11%)
Feb 17, 2016 3.900 4.720 3.900 4.500 7,969 +0.68(+17.81%)
Feb 16, 2016 3.870 3.870 3.690 3.820 1,021 -0.08(-2.06%)
Feb 12, 2016 3.830 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Feb 11, 2016 4.180 4.180 3.722 3.900 6,199 -0.10(-2.50%)
Feb 10, 2016 3.610 4.000 3.590 4.000 9,315 +0.30(+8.11%)
Feb 09, 2016 3.720 3.908 3.390 3.700 17,742 -0.24(-6.09%)
Feb 08, 2016 3.650 4.080 3.620 3.940 13,408 -0.21(-5.06%)
Feb 05, 2016 4.490 4.490 3.973 4.150 5,076 -0.15(-3.49%)
Feb 04, 2016 4.400 4.800 4.250 4.300 13,610 +0.04(+0.94%)
Feb 03, 2016 4.400 4.440 4.250 4.260 3,872 -0.26(-5.75%)
Feb 02, 2016 4.600 4.640 4.350 4.520 6,484 -0.28(-5.83%)
Feb 01, 2016 4.780 4.800 4.750 4.800 1,845 -0.01(-0.21%)
Jan 29, 2016 4.920 4.980 4.575 4.810 5,642 -0.07(-1.43%)
Jan 28, 2016 5.000 5.025 4.710 4.880 10,242 -0.17(-3.37%)
Jan 27, 2016 5.236 5.510 4.980 5.050 5,553 -0.04(-0.79%)
Jan 26, 2016 5.120 5.462 4.870 5.090 24,899 -0.30(-5.57%)
Jan 25, 2016 5.060 6.120 4.970 5.390 9,453 -0.11(-2.00%)
Jan 22, 2016 5.560 5.745 5.380 5.500 11,405 -0.12(-2.14%)
Jan 21, 2016 5.790 6.260 5.380 5.620 19,659 -0.17(-2.94%)
Jan 20, 2016 5.990 6.175 5.660 5.790 34,157 -0.37(-6.01%)
Jan 19, 2016 6.430 6.430 6.130 6.160 5,324 -0.21(-3.30%)
Jan 15, 2016 6.850 6.370 6.370 6.370 32,100 -0.34(-5.07%)
Jan 14, 2016 6.892 6.960 6.576 6.710 8,181 +0.16(+2.44%)
Jan 13, 2016 6.740 6.740 6.220 6.550 16,611 -0.14(-2.09%)
Jan 12, 2016 6.700 6.840 6.490 6.690 31,696 -0.07(-1.04%)
Jan 11, 2016 6.670 6.950 6.660 6.760 19,404 +0.01(+0.17%)
Jan 08, 2016 6.790 6.790 5.980 6.748 27,852 +0.12(+1.78%)
Jan 07, 2016 6.510 6.660 6.290 6.630 8,467 +0.13(+2.00%)
Jan 06, 2016 6.600 6.620 6.230 6.500 5,456 -0.18(-2.69%)
Jan 05, 2016 6.680 6.720 6.450 6.680 5,465 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.