Aldeyra Therapeutics Inc (137.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:18PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.7950 | 3.8010 | 3.7950 | 3.8010 | 3.8010 | 280 |
| May 06, 2024 | 3.9020 | 3.9020 | 3.8270 | 3.8270 | 3.8270 | - |
| May 03, 2024 | 3.9080 | 3.9100 | 3.7730 | 3.7760 | 3.7760 | - |
| May 02, 2024 | 3.8790 | 3.8790 | 3.8370 | 3.8470 | 3.8470 | - |
| Apr 30, 2024 | 3.7460 | 3.7460 | 3.6760 | 3.6760 | 3.6760 | - |
| Apr 29, 2024 | 3.6400 | 3.8910 | 3.6400 | 3.8010 | 3.8010 | - |
| Apr 26, 2024 | 3.6460 | 3.6460 | 3.5780 | 3.5780 | 3.5780 | - |
| Apr 25, 2024 | 3.6370 | 3.7560 | 3.6370 | 3.6760 | 3.6760 | - |
| Apr 24, 2024 | 3.6230 | 3.6720 | 3.6210 | 3.6210 | 3.6210 | - |
| Apr 23, 2024 | 3.6560 | 3.7790 | 3.6560 | 3.6940 | 3.6940 | 200 |
| Apr 22, 2024 | 3.5980 | 3.5980 | 3.5930 | 3.5930 | 3.5930 | - |
| Apr 19, 2024 | 3.6810 | 3.6910 | 3.5540 | 3.5990 | 3.5990 | 570 |
| Apr 18, 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7050 | 3.7050 | 700 |
| Apr 17, 2024 | 3.6130 | 3.8230 | 3.6130 | 3.8230 | 3.8230 | - |
| Apr 16, 2024 | 3.8770 | 3.8770 | 3.6380 | 3.6380 | 3.6380 | - |
| Apr 15, 2024 | 3.9640 | 3.9640 | 3.8200 | 3.8420 | 3.8420 | - |
| Apr 12, 2024 | 4.0730 | 4.0740 | 3.9970 | 3.9970 | 3.9970 | 240 |
| Apr 11, 2024 | 3.9170 | 4.0480 | 3.9140 | 4.0480 | 4.0480 | 1,000 |
| Apr 10, 2024 | 4.0440 | 4.0440 | 3.8610 | 3.8950 | 3.8950 | - |
| Apr 09, 2024 | 4.0230 | 4.0820 | 4.0230 | 4.0260 | 4.0260 | 100 |
| Apr 08, 2024 | 4.3460 | 4.6550 | 4.3460 | 4.6550 | 4.6550 | 1,333 |
| Apr 05, 2024 | 4.2570 | 4.3930 | 4.2570 | 4.3930 | 4.3930 | 1,000 |
| Apr 04, 2024 | 3.9510 | 4.4200 | 3.9510 | 4.4200 | 4.4200 | 200 |
| Apr 03, 2024 | 3.2570 | 3.2570 | 3.2470 | 3.2470 | 3.2470 | 888 |
| Apr 02, 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| Mar 28, 2024 | 2.8100 | 3.0240 | 2.8100 | 3.0240 | 3.0240 | 150 |
| Mar 27, 2024 | 2.6840 | 2.8160 | 2.6840 | 2.8160 | 2.8160 | - |
| Mar 26, 2024 | 2.6280 | 2.7020 | 2.6280 | 2.7020 | 2.7020 | - |
| Mar 25, 2024 | 2.6600 | 2.6840 | 2.6600 | 2.6740 | 2.6740 | - |
| Mar 22, 2024 | 2.6560 | 2.7100 | 2.6560 | 2.6640 | 2.6640 | 150 |
| Mar 21, 2024 | 2.6500 | 2.6740 | 2.6500 | 2.6660 | 2.6660 | - |
| Mar 20, 2024 | 2.6040 | 2.6240 | 2.6040 | 2.6040 | 2.6040 | - |
| Mar 19, 2024 | 2.5400 | 2.6340 | 2.5400 | 2.6040 | 2.6040 | - |
| Mar 18, 2024 | 2.5380 | 2.5800 | 2.5380 | 2.5480 | 2.5480 | - |
| Mar 15, 2024 | 2.5240 | 2.5240 | 2.5060 | 2.5060 | 2.5060 | - |
| Mar 14, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
| Mar 13, 2024 | 2.7080 | 2.7140 | 2.6300 | 2.6300 | 2.6300 | 2,000 |
| Mar 12, 2024 | 2.9980 | 2.9980 | 2.7360 | 2.7440 | 2.7440 | - |
| Mar 11, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| Mar 08, 2024 | 3.4600 | 3.4600 | 3.2380 | 3.2580 | 3.2580 | - |
| Mar 07, 2024 | 3.5640 | 3.5640 | 3.4760 | 3.5020 | 3.5020 | - |
| Mar 06, 2024 | 3.5840 | 3.5920 | 3.5700 | 3.5920 | 3.5920 | - |
| Mar 05, 2024 | 3.7060 | 3.7120 | 3.6240 | 3.6240 | 3.6240 | - |
| Mar 04, 2024 | 3.8360 | 3.8720 | 3.7060 | 3.7060 | 3.7060 | 150 |
| Mar 01, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| Feb 29, 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| Feb 28, 2024 | 3.4460 | 3.4460 | 3.4440 | 3.4440 | 3.4440 | - |
| Feb 27, 2024 | 3.3380 | 3.3380 | 3.3220 | 3.3360 | 3.3360 | 12 |
| Feb 26, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Feb 23, 2024 | 3.2420 | 3.2420 | 3.1840 | 3.2200 | 3.2200 | - |
| Feb 22, 2024 | 3.0720 | 3.2860 | 3.0720 | 3.2860 | 3.2860 | 606 |
| Feb 21, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Feb 20, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 19, 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| Feb 16, 2024 | 3.2940 | 3.3740 | 3.2940 | 3.3540 | 3.3540 | - |
| Feb 15, 2024 | 3.1440 | 3.2200 | 3.1440 | 3.2200 | 3.2200 | - |
| Feb 14, 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| Feb 13, 2024 | 3.1160 | 3.1160 | 3.0720 | 3.0720 | 3.0720 | 1,280 |
| Feb 12, 2024 | 3.0140 | 3.1480 | 3.0140 | 3.1480 | 3.1480 | 3,000 |
| Feb 09, 2024 | 2.9680 | 3.0560 | 2.9680 | 3.0560 | 3.0560 | - |
| Feb 08, 2024 | 2.9780 | 2.9800 | 2.9200 | 2.9560 | 2.9560 | 200 |
| Feb 07, 2024 | 3.0740 | 3.0740 | 2.9780 | 2.9960 | 2.9960 | 850 |
| Feb 06, 2024 | 2.8740 | 3.0760 | 2.8740 | 3.0480 | 3.0480 | - |
| Feb 05, 2024 | 2.9040 | 2.9100 | 2.8780 | 2.9100 | 2.9100 | - |
| Feb 02, 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| Feb 01, 2024 | 2.8740 | 2.8940 | 2.8740 | 2.8840 | 2.8840 | - |
| Jan 31, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| Jan 30, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Jan 29, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
| Jan 26, 2024 | 2.7700 | 2.8040 | 2.7700 | 2.7960 | 2.7960 | - |
| Jan 25, 2024 | 2.7240 | 2.7940 | 2.7240 | 2.7940 | 2.7940 | - |
| Jan 24, 2024 | 2.8020 | 2.8040 | 2.7640 | 2.7640 | 2.7640 | - |
| Jan 23, 2024 | 2.7960 | 2.8280 | 2.7640 | 2.7640 | 2.7640 | 41 |
| Jan 22, 2024 | 2.8000 | 2.8080 | 2.7760 | 2.7920 | 2.7920 | 850 |
| Jan 19, 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
| Jan 18, 2024 | 2.9080 | 2.9080 | 2.7680 | 2.7760 | 2.7760 | - |
| Jan 17, 2024 | 2.9700 | 2.9700 | 2.8880 | 2.9020 | 2.9020 | - |
| Jan 16, 2024 | 2.8780 | 3.0120 | 2.8780 | 3.0040 | 3.0040 | - |
| Jan 15, 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| Jan 12, 2024 | 2.8880 | 2.9340 | 2.8880 | 2.9340 | 2.9340 | - |
| Jan 11, 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| Jan 10, 2024 | 3.0520 | 3.0780 | 3.0280 | 3.0320 | 3.0320 | - |
| Jan 09, 2024 | 3.0240 | 3.0260 | 2.9840 | 3.0200 | 3.0200 | - |
| Jan 08, 2024 | 2.9120 | 3.0060 | 2.8420 | 3.0060 | 3.0060 | - |
| Jan 05, 2024 | 3.0260 | 3.0260 | 2.9380 | 2.9380 | 2.9380 | - |
| Jan 04, 2024 | 3.0420 | 3.1120 | 3.0420 | 3.0840 | 3.0840 | 3,000 |
| Jan 03, 2024 | 3.1800 | 3.1800 | 3.0380 | 3.0380 | 3.0380 | - |
| Jan 02, 2024 | 3.1540 | 3.2920 | 3.1540 | 3.2920 | 3.2920 | 1,000 |
| Dec 29, 2023 | 3.2160 | 3.2240 | 3.2160 | 3.2240 | 3.2240 | 1,200 |
| Dec 28, 2023 | 3.2360 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | - |
| Dec 27, 2023 | 3.0880 | 3.2800 | 3.0880 | 3.2800 | 3.2800 | - |
| Dec 22, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Dec 21, 2023 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| Dec 20, 2023 | 3.1780 | 3.2900 | 3.1780 | 3.2900 | 3.2900 | 1,100 |
| Dec 19, 2023 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| Dec 18, 2023 | 2.7460 | 2.7460 | 2.7000 | 2.7000 | 2.7000 | - |
| Dec 15, 2023 | 2.6900 | 2.7580 | 2.6900 | 2.7580 | 2.7580 | - |
| Dec 14, 2023 | 2.8060 | 2.8060 | 2.6740 | 2.6740 | 2.6740 | - |
| Dec 13, 2023 | 2.6380 | 2.6380 | 2.5300 | 2.5300 | 2.5300 | - |
| Dec 12, 2023 | 2.6500 | 2.6900 | 2.6020 | 2.6280 | 2.6280 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.