Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Aldeyra Therapeu (NQ: ALDX )

5.890 -0.150 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 6.020 6.020 5.700 5.890 861,790 -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%)
Sep 03, 2024 5.700 6.240 5.695 5.790 846,989 +0.04(+0.61%)
Aug 30, 2024 5.410 5.850 5.390 5.755 743,437 +0.38(+7.07%)
Aug 29, 2024 5.260 5.480 5.190 5.375 357,729 +0.12(+2.38%)
Aug 28, 2024 5.360 5.470 5.170 5.250 266,497 -0.12(-2.23%)
Aug 27, 2024 5.360 5.420 5.250 5.370 200,987 -0.07(-1.29%)
Aug 26, 2024 5.610 5.650 5.360 5.440 333,870 -0.13(-2.33%)
Aug 23, 2024 5.260 5.690 5.235 5.570 516,878 +0.34(+6.50%)
Aug 22, 2024 5.380 5.380 5.110 5.230 311,413 -0.13(-2.43%)
Aug 21, 2024 5.410 5.530 5.220 5.360 245,937 -0.02(-0.37%)
Aug 20, 2024 5.330 5.420 5.150 5.380 254,698 -0.01(-0.19%)
Aug 19, 2024 5.050 5.400 5.020 5.390 392,257 +0.32(+6.31%)
Aug 16, 2024 5.230 5.446 5.005 5.070 427,781 -0.18(-3.43%)
Aug 15, 2024 4.770 5.340 4.750 5.250 731,972 +0.56(+11.94%)
Aug 14, 2024 4.710 4.770 4.530 4.690 334,450 -0.02(-0.42%)
Aug 13, 2024 4.620 4.880 4.616 4.710 529,253 -0.04(-0.84%)
Aug 12, 2024 5.100 5.190 4.444 4.750 1,137,862 -0.35(-6.86%)
Aug 09, 2024 4.190 5.190 4.190 5.100 2,333,130 +0.91(+21.72%)
Aug 08, 2024 3.650 4.770 3.320 4.190 4,754,562 +0.93(+28.53%)
Aug 07, 2024 3.470 3.510 3.210 3.260 527,287 -0.18(-5.23%)
Aug 06, 2024 3.340 3.500 3.210 3.440 317,154 +0.21(+6.67%)
Aug 05, 2024 3.260 3.410 3.140 3.225 521,902 -0.29(-8.25%)
Aug 02, 2024 3.490 3.740 3.300 3.515 325,702 -0.19(-5.26%)
Aug 01, 2024 3.970 3.970 3.660 3.710 264,860 -0.23(-5.84%)
Jul 31, 2024 3.950 4.080 3.820 3.940 354,810 -0.01(-0.25%)
Jul 30, 2024 3.960 4.079 3.810 3.950 190,847 +0.01(+0.25%)
Jul 29, 2024 4.140 4.220 3.940 3.940 154,934 -0.21(-5.06%)
Jul 26, 2024 4.180 4.210 4.085 4.150 200,009 +0.06(+1.47%)
Jul 25, 2024 3.940 4.100 3.940 4.090 229,484 +0.18(+4.60%)
Jul 24, 2024 4.010 4.080 3.890 3.910 249,557 -0.10(-2.49%)
Jul 23, 2024 3.860 4.110 3.826 4.010 256,560 +0.14(+3.62%)
Jul 22, 2024 3.870 3.960 3.770 3.870 209,725 +0.05(+1.31%)
Jul 19, 2024 3.870 3.960 3.810 3.820 187,651 -0.05(-1.29%)
Jul 18, 2024 4.040 4.200 3.850 3.870 223,959 -0.20(-4.91%)
Jul 17, 2024 4.210 4.360 3.990 4.070 402,615 -0.23(-5.35%)
Jul 16, 2024 4.000 4.390 3.990 4.300 600,099 +0.34(+8.59%)
Jul 15, 2024 3.860 3.970 3.730 3.960 218,661 +0.10(+2.59%)
Jul 12, 2024 3.700 3.940 3.680 3.860 320,190 +0.22(+6.04%)
Jul 11, 2024 3.420 3.710 3.420 3.640 336,023 +0.24(+7.06%)
Jul 10, 2024 3.410 3.450 3.300 3.400 123,504 +0.00(+0.00%)
Jul 09, 2024 3.310 3.590 3.310 3.400 250,279 +0.09(+2.72%)
Jul 08, 2024 3.210 3.340 3.200 3.310 240,083 +0.12(+3.76%)
Jul 05, 2024 3.200 3.200 3.100 3.190 221,582 -0.01(-0.31%)
Jul 03, 2024 3.220 3.300 3.150 3.200 164,575 -0.05(-1.54%)
Jul 02, 2024 3.280 3.290 3.160 3.250 238,595 +0.00(+0.00%)
Jul 01, 2024 3.280 3.380 3.210 3.250 295,450 -0.06(-1.81%)
Jun 28, 2024 3.410 3.460 3.290 3.310 2,213,761 -0.09(-2.65%)
Jun 27, 2024 3.250 3.470 3.250 3.400 211,641 +0.15(+4.62%)
Jun 26, 2024 3.290 3.347 3.170 3.250 390,358 -0.08(-2.40%)
Jun 25, 2024 3.270 3.390 3.260 3.330 256,191 +0.04(+1.22%)
Jun 24, 2024 3.530 3.560 3.290 3.290 260,537 -0.19(-5.46%)
Jun 21, 2024 3.400 3.550 3.390 3.480 321,560 +0.08(+2.50%)
Jun 20, 2024 3.590 3.600 3.140 3.395 595,426 -0.23(-6.47%)
Jun 18, 2024 3.680 3.800 3.590 3.630 429,419 -0.05(-1.36%)
Jun 17, 2024 3.750 3.770 3.650 3.680 336,519 -0.05(-1.34%)
Jun 14, 2024 3.820 3.880 3.650 3.730 396,962 -0.13(-3.37%)
Jun 13, 2024 3.940 4.050 3.840 3.860 161,632 -0.03(-0.77%)
Jun 12, 2024 3.870 4.045 3.845 3.890 377,712 +0.12(+3.18%)
Jun 11, 2024 3.830 3.870 3.760 3.770 342,936 -0.10(-2.58%)
Jun 10, 2024 3.850 3.885 3.770 3.870 197,263 +0.01(+0.26%)
Jun 07, 2024 3.910 4.000 3.850 3.860 225,632 -0.10(-2.53%)
Jun 06, 2024 4.200 4.210 3.960 3.960 175,701 -0.22(-5.26%)
Jun 05, 2024 4.090 4.240 4.050 4.180 187,544 +0.09(+2.20%)
Jun 04, 2024 3.830 4.170 3.780 4.090 426,946 +0.25(+6.51%)
Jun 03, 2024 3.910 3.980 3.680 3.840 458,171 -0.02(-0.52%)
May 31, 2024 3.750 3.890 3.690 3.860 274,081 +0.13(+3.49%)
May 30, 2024 3.730 3.800 3.681 3.730 165,944 +0.03(+0.81%)
May 29, 2024 3.730 3.810 3.675 3.700 256,031 -0.09(-2.37%)
May 28, 2024 3.970 3.980 3.700 3.790 310,510 -0.12(-3.07%)
May 24, 2024 3.820 3.950 3.750 3.910 260,694 +0.12(+3.17%)
May 23, 2024 3.910 3.920 3.775 3.790 314,707 -0.08(-2.07%)
May 22, 2024 3.930 3.990 3.840 3.870 227,886 -0.07(-1.78%)
May 21, 2024 3.960 4.150 3.930 3.940 285,112 -0.09(-2.23%)
May 20, 2024 3.960 4.080 3.900 4.030 245,457 +0.08(+2.03%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.