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:

Aldeyra Therapeu (NQ: ALDX )

3.980 +0.070 (+1.79%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.