ALDX stock price (quote)

$6.40 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALDX stock was $6.40.

During the day the stock fluctuated 0.00% from a day low at $6.40 to a day high of $6.40.

Quick summary:

  • 30 day high of the ALDX stock price was $6.86 and low was $5.50.
  • 90 day high was $8.05 and low was $4.48.
  • 52 week high for Aldeyra Therapeutics - $12.79 and low - $4.31.
Friday January 17, 2020 Change 0.00% Price $6.40
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Aldeyra Therapeutics prices

Date Open High Low Close Volume
2020-01-17 $6.40 $6.40 $6.40 $6.40 0
2020-01-16 $6.36 $6.57 $6.36 $6.40 157365
2020-01-15 $6.23 $6.30 $6.07 $6.25 177691
2020-01-14 $6.19 $6.22 $6.01 $6.19 119389
2020-01-13 $6.30 $6.30 $6.05 $6.15 125895
2020-01-10 $6.29 $6.36 $6.13 $6.23 175129
2020-01-09 $6.30 $6.40 $6.11 $6.23 195952
2020-01-08 $6.24 $6.37 $6.08 $6.30 259822
2020-01-07 $5.88 $6.27 $5.86 $6.19 219540
2020-01-06 $5.82 $5.97 $5.70 $5.89 178380
2020-01-03 $5.89 $6.14 $5.83 $5.88 211201
2020-01-02 $5.90 $5.96 $5.75 $5.96 192681
2019-12-31 $5.92 $6.06 $5.79 $5.81 273680
2019-12-30 $6.55 $6.59 $5.85 $5.95 256408
2019-12-27 $6.64 $6.71 $6.16 $6.50 297387
2019-12-26 $5.79 $6.86 $5.78 $6.62 749869
2019-12-24 $5.62 $5.74 $5.53 $5.68 195837
2019-12-23 $5.76 $5.76 $5.50 $5.60 682862
2019-12-20 $5.80 $5.93 $5.62 $5.66 191621
2019-12-19 $5.79 $5.93 $5.53 $5.79 210184
2019-12-18 $5.63 $5.99 $5.55 $5.71 460836
2019-12-17 $5.09 $5.40 $5.00 $5.39 201155
2019-12-16 $5.16 $5.27 $5.04 $5.07 228852
2019-12-13 $5.44 $5.44 $5.11 $5.14 235459
2019-12-12 $5.30 $5.45 $5.23 $5.32 217533
2019-12-11 $5.14 $5.39 $5.06 $5.36 283017
2019-12-10 $4.81 $5.20 $4.80 $5.10 405344
2019-12-09 $4.70 $4.90 $4.67 $4.82 259352
2019-12-06 $4.83 $4.97 $4.69 $4.73 224167
2019-12-05 $4.72 $4.90 $4.48 $4.83 642441
2019-12-04 $5.07 $5.20 $4.61 $4.77 1052427
2019-12-03 $5.62 $5.73 $4.90 $5.06 2683785
2019-12-02 $7.87 $7.94 $7.30 $7.49 344635
2019-11-29 $7.39 $8.05 $7.39 $7.98 275571
2019-11-27 $7.21 $7.58 $7.06 $7.40 300125
2019-11-26 $6.70 $7.45 $6.70 $7.11 662114
2019-11-25 $6.20 $6.73 $6.20 $6.69 311328
2019-11-22 $5.81 $6.21 $5.80 $6.16 244884
2019-11-21 $6.02 $6.07 $5.82 $5.85 281783
2019-11-20 $5.94 $6.25 $5.94 $6.02 218875
2019-11-19 $5.90 $6.05 $5.79 $6.03 284642
2019-11-18 $6.02 $6.05 $5.80 $5.86 116598
2019-11-15 $6.06 $6.11 $5.96 $6.03 127321
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT