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 )

5.520 +0.180 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2020 6.880 6.950 6.250 6.430 1,418,300 -0.44(-6.40%)
Jul 30, 2020 6.120 6.930 6.100 6.870 843,852 +0.54(+8.53%)
Jul 29, 2020 6.550 6.680 6.090 6.330 1,189,899 -0.17(-2.62%)
Jul 28, 2020 6.710 6.950 6.480 6.500 800,600 -0.27(-3.99%)
Jul 27, 2020 7.090 7.100 6.320 6.770 1,457,316 -0.21(-3.01%)
Jul 24, 2020 6.490 7.150 6.300 6.980 2,065,100 +0.65(+10.27%)
Jul 23, 2020 6.520 6.600 6.010 6.330 955,052 -0.16(-2.47%)
Jul 22, 2020 6.080 6.770 6.080 6.490 962,825 +0.39(+6.39%)
Jul 21, 2020 6.660 6.750 6.090 6.100 1,856,679 -0.43(-6.58%)
Jul 20, 2020 6.700 6.850 6.150 6.530 990,753 -0.15(-2.25%)
Jul 17, 2020 6.610 7.000 6.450 6.680 1,748,300 +0.26(+4.05%)
Jul 16, 2020 5.720 6.520 5.660 6.420 1,649,900 +0.59(+10.12%)
Jul 15, 2020 5.700 5.890 5.460 5.830 1,206,848 +0.13(+2.28%)
Jul 14, 2020 5.150 6.050 5.020 5.700 4,709,057 +1.00(+21.28%)
Jul 13, 2020 5.110 5.320 4.680 4.700 1,517,352 -0.12(-2.49%)
Jul 10, 2020 5.070 5.550 4.790 4.820 2,181,900 -0.38(-7.31%)
Jul 09, 2020 4.360 5.450 4.360 5.200 9,569,939 +0.84(+19.27%)
Jul 08, 2020 4.360 4.380 4.200 4.360 533,929 +0.03(+0.69%)
Jul 07, 2020 4.600 4.600 4.210 4.330 1,877,446 +0.33(+8.25%)
Jul 06, 2020 4.170 4.230 3.960 4.000 676,548 -0.17(-4.08%)
Jul 02, 2020 4.280 4.340 4.080 4.170 783,000 +0.00(+0.00%)
Jul 01, 2020 4.200 4.240 4.060 4.170 450,825 +0.00(+0.00%)
Jun 30, 2020 4.300 4.330 4.040 4.170 468,723 +0.00(+0.00%)
Jun 29, 2020 4.580 4.630 4.120 4.170 974,133 -0.13(-3.02%)
Jun 26, 2020 4.190 4.560 4.100 4.300 3,871,200 +0.11(+2.63%)
Jun 25, 2020 4.150 4.200 3.960 4.190 1,672,086 +0.05(+1.21%)
Jun 24, 2020 4.340 4.390 3.950 4.140 835,957 -0.19(-4.39%)
Jun 23, 2020 4.300 4.390 4.210 4.330 846,369 +0.12(+2.85%)
Jun 22, 2020 4.520 4.630 4.120 4.210 1,508,935 -0.31(-6.86%)
Jun 19, 2020 4.670 4.725 4.490 4.520 622,700 -0.08(-1.74%)
Jun 18, 2020 4.670 4.740 4.575 4.600 422,084 -0.10(-2.13%)
Jun 17, 2020 4.870 4.900 4.660 4.700 324,336 -0.11(-2.29%)
Jun 16, 2020 4.930 4.970 4.590 4.810 852,225 +0.07(+1.48%)
Jun 15, 2020 4.390 4.750 4.210 4.740 712,528 +0.22(+4.87%)
Jun 12, 2020 4.610 4.720 4.330 4.520 487,700 +0.20(+4.63%)
Jun 11, 2020 4.660 4.730 4.300 4.320 1,005,108 -0.52(-10.74%)
Jun 10, 2020 4.980 5.000 4.780 4.840 572,181 -0.18(-3.59%)
Jun 09, 2020 4.830 5.080 4.730 5.020 1,031,754 +0.10(+2.03%)
Jun 08, 2020 4.850 4.950 4.610 4.920 1,354,646 +0.09(+1.86%)
Jun 05, 2020 4.980 4.990 4.790 4.830 1,589,100 +0.19(+4.09%)
Jun 04, 2020 5.100 5.240 4.620 4.640 2,330,169 +0.00(+0.00%)
Jun 03, 2020 5.000 5.120 4.590 4.640 1,348,501 -0.34(-6.83%)
Jun 02, 2020 5.130 5.240 4.900 4.980 1,054,563 -0.07(-1.39%)
Jun 01, 2020 5.000 5.270 4.710 5.050 1,543,485 +0.13(+2.64%)
May 29, 2020 4.750 5.215 4.720 4.920 1,918,800 +0.20(+4.24%)
May 28, 2020 4.300 4.960 4.230 4.720 2,221,052 +0.53(+12.65%)
May 27, 2020 4.110 4.350 3.780 4.190 1,448,634 +0.08(+1.95%)
May 26, 2020 4.400 4.500 4.050 4.110 818,947 -0.16(-3.75%)
May 22, 2020 4.130 4.320 4.000 4.270 675,300 +0.03(+0.71%)
May 21, 2020 4.760 4.780 4.060 4.240 2,276,526 -0.13(-2.97%)
May 20, 2020 4.610 4.950 4.150 4.370 5,833,731 +0.53(+13.80%)
May 19, 2020 4.400 4.400 3.800 3.840 1,152,695 -0.36(-8.57%)
May 18, 2020 4.830 5.020 4.120 4.200 1,509,690 -0.30(-6.67%)
May 15, 2020 3.810 4.780 3.740 4.500 1,677,800 +0.75(+20.00%)
May 14, 2020 3.650 3.900 3.560 3.750 837,756 +0.20(+5.63%)
May 13, 2020 3.410 3.880 3.410 3.550 976,380 +0.20(+5.97%)
May 12, 2020 3.500 3.980 3.340 3.350 2,173,488 +0.39(+13.18%)
May 11, 2020 2.850 3.070 2.800 2.960 422,312 +0.11(+3.86%)
May 08, 2020 2.800 2.939 2.730 2.850 284,000 +0.02(+0.71%)
May 07, 2020 3.020 3.030 2.760 2.830 280,907 -0.10(-3.41%)
May 06, 2020 3.000 3.050 2.905 2.930 142,242 -0.03(-1.01%)
May 05, 2020 3.100 3.200 2.960 2.960 276,339 +0.06(+2.07%)
May 04, 2020 2.600 2.910 2.600 2.900 145,305 +0.11(+3.94%)
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.