ALDX stock price (quote)

$6.02 -0.99% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ALDX stock was $6.02. This is 0.99% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 3.86% from a day low at $5.96 to a day high of $6.19.

Quick summary:

  • 30 day high of the ALDX stock price was $6.30 and low was $5.07.
  • 90 day high was $6.30 and low was $4.31.
  • 52 week high for Aldeyra Therapeutics - $12.79 and low - $4.31.
Thursday November 14, 2019 Change -0.99% Price $6.02
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Aldeyra Therapeutics prices

Date Open High Low Close Volume
2019-11-14 $6.08 $6.19 $5.96 $6.02 169742
2019-11-13 $6.06 $6.22 $5.95 $6.08 202403
2019-11-12 $6.05 $6.21 $5.96 $6.09 217348
2019-11-11 $5.85 $6.18 $5.72 $6.02 180613
2019-11-08 $5.67 $5.96 $5.56 $5.93 163860
2019-11-07 $6.09 $6.30 $5.45 $5.76 459524
2019-11-06 $6.10 $6.30 $6.01 $6.03 186114
2019-11-05 $5.95 $6.25 $5.82 $6.08 192647
2019-11-04 $5.91 $6.12 $5.87 $5.88 292308
2019-11-01 $5.64 $6.05 $5.57 $5.87 354238
2019-10-31 $5.69 $5.93 $5.49 $5.59 347422
2019-10-30 $5.75 $5.85 $5.58 $5.65 177657
2019-10-29 $5.93 $5.93 $5.71 $5.76 133939
2019-10-28 $5.85 $6.15 $5.74 $5.88 286048
2019-10-25 $5.69 $5.85 $5.51 $5.84 138509
2019-10-24 $5.89 $5.93 $5.68 $5.72 149440
2019-10-23 $6.01 $6.10 $5.81 $5.93 145276
2019-10-22 $6.03 $6.10 $5.73 $5.96 197182
2019-10-21 $5.71 $5.86 $5.62 $5.84 162947
2019-10-18 $5.92 $5.92 $5.56 $5.66 127353
2019-10-17 $5.77 $6.04 $5.60 $5.94 112123
2019-10-16 $5.66 $5.79 $5.59 $5.74 176528
2019-10-15 $5.19 $5.68 $5.07 $5.66 214357
2019-10-14 $5.09 $5.37 $5.01 $5.15 142821
2019-10-11 $5.33 $5.45 $5.15 $5.17 233261
2019-10-10 $5.14 $5.27 $5.05 $5.25 136227
2019-10-09 $5.31 $5.45 $5.08 $5.18 154077
2019-10-08 $5.55 $5.55 $5.27 $5.29 163886
2019-10-07 $5.62 $5.63 $5.36 $5.61 229017
2019-10-04 $5.39 $5.71 $5.26 $5.64 578574
2019-10-03 $5.47 $5.54 $5.33 $5.41 185823
2019-10-02 $5.06 $5.47 $4.86 $5.45 214870
2019-10-01 $5.27 $5.46 $5.02 $5.04 184209
2019-09-30 $5.69 $5.86 $5.21 $5.27 298886
2019-09-27 $5.66 $5.79 $5.46 $5.74 197027
2019-09-26 $5.73 $5.86 $5.38 $5.63 196677
2019-09-25 $5.78 $6.17 $5.63 $5.69 233036
2019-09-24 $6.03 $6.25 $5.63 $5.72 347445
2019-09-23 $6.04 $6.04 $5.73 $5.93 190049
2019-09-20 $5.79 $6.11 $5.75 $5.92 459524
2019-09-19 $5.66 $5.93 $5.64 $5.76 109832
2019-09-18 $5.89 $5.98 $5.73 $5.75 160233
2019-09-17 $6.03 $6.12 $5.77 $5.89 373110
2019-09-16 $5.66 $6.09 $5.48 $5.85 275022
2019-09-13 $6.00 $6.30 $5.72 $5.76 265170
2019-09-12 $6.05 $6.05 $5.58 $5.85 309248
2019-09-11 $5.53 $6.06 $5.53 $5.75 417865
2019-09-10 $5.05 $5.64 $4.97 $5.58 455191
2019-09-09 $4.93 $5.03 $4.76 $4.90 121894
2019-09-06 $5.06 $5.15 $4.90 $4.93 130229
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT