Aldeyra Therapeutics, Inc. (ALDX)
NASDAQ: ALDX · Real-Time Price · USD
4.760
-0.180 (-3.64%)
At close: Nov 20, 2024, 4:00 PM
4.840
+0.080 (1.68%)
After-hours: Nov 20, 2024, 6:44 PM EST
Aldeyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.89 | 5.01 | 4.70 | 4.76 | 4.76 | -3.64% | 608,087 |
| Nov 19, 2024 | 4.64 | 5.00 | 4.64 | 4.94 | 4.94 | 5.11% | 705,819 |
| Nov 18, 2024 | 4.90 | 5.12 | 4.32 | 4.70 | 4.70 | 11.64% | 2,084,823 |
| Nov 15, 2024 | 4.29 | 4.33 | 4.09 | 4.21 | 4.21 | -1.41% | 625,242 |
| Nov 14, 2024 | 4.42 | 4.51 | 4.16 | 4.27 | 4.27 | -3.17% | 686,820 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.38 | 4.41 | 4.41 | -7.26% | 829,936 |
| Nov 12, 2024 | 5.42 | 5.42 | 4.57 | 4.76 | 4.76 | -13.39% | 795,552 |
| Nov 11, 2024 | 5.55 | 5.64 | 5.43 | 5.49 | 5.49 | -0.54% | 350,648 |
| Nov 8, 2024 | 5.37 | 5.58 | 5.25 | 5.52 | 5.52 | 3.37% | 337,791 |
| Nov 7, 2024 | 5.39 | 5.50 | 5.24 | 5.34 | 5.34 | -1.11% | 345,980 |
| Nov 6, 2024 | 5.54 | 5.74 | 5.24 | 5.40 | 5.40 | 2.47% | 574,489 |
| Nov 5, 2024 | 5.12 | 5.28 | 4.93 | 5.27 | 5.27 | 1.74% | 354,996 |
| Nov 4, 2024 | 5.34 | 5.39 | 5.09 | 5.18 | 5.18 | -3.36% | 329,775 |
| Nov 1, 2024 | 5.29 | 5.38 | 5.21 | 5.36 | 5.36 | 1.90% | 223,657 |
| Oct 31, 2024 | 5.31 | 5.34 | 5.16 | 5.26 | 5.26 | -1.50% | 335,933 |
| Oct 30, 2024 | 5.38 | 5.52 | 5.31 | 5.34 | 5.34 | -1.48% | 334,443 |
| Oct 29, 2024 | 5.67 | 5.72 | 5.37 | 5.42 | 5.42 | -3.56% | 508,422 |
| Oct 28, 2024 | 5.42 | 5.65 | 5.39 | 5.62 | 5.62 | 5.54% | 318,694 |
| Oct 25, 2024 | 5.40 | 5.53 | 5.27 | 5.33 | 5.33 | -0.93% | 387,445 |
| Oct 24, 2024 | 5.50 | 5.56 | 5.36 | 5.38 | 5.38 | -2.27% | 248,653 |
| Oct 23, 2024 | 5.87 | 6.08 | 5.44 | 5.50 | 5.50 | -6.78% | 601,953 |
| Oct 22, 2024 | 5.59 | 6.17 | 5.59 | 5.90 | 5.90 | 6.69% | 685,901 |
| Oct 21, 2024 | 5.63 | 5.70 | 5.48 | 5.53 | 5.53 | -2.98% | 408,899 |
| Oct 18, 2024 | 5.59 | 5.82 | 5.55 | 5.70 | 5.70 | 2.70% | 324,135 |
| Oct 17, 2024 | 5.60 | 5.70 | 5.49 | 5.55 | 5.55 | -0.18% | 224,872 |
| Oct 16, 2024 | 5.38 | 5.70 | 5.34 | 5.56 | 5.56 | 3.73% | 442,158 |
| Oct 15, 2024 | 5.50 | 5.51 | 5.28 | 5.36 | 5.36 | -1.47% | 343,766 |
| Oct 14, 2024 | 5.41 | 5.47 | 5.29 | 5.44 | 5.44 | 1.30% | 348,271 |
| Oct 11, 2024 | 5.32 | 5.41 | 5.26 | 5.37 | 5.37 | 0.94% | 417,818 |
| Oct 10, 2024 | 5.11 | 5.34 | 5.03 | 5.32 | 5.32 | 1.92% | 375,835 |
| Oct 9, 2024 | 5.30 | 5.37 | 5.17 | 5.22 | 5.22 | -0.57% | 352,888 |
| Oct 8, 2024 | 5.32 | 5.35 | 5.17 | 5.25 | 5.25 | -0.57% | 361,384 |
| Oct 7, 2024 | 5.34 | 5.48 | 5.22 | 5.28 | 5.28 | -1.12% | 317,616 |
| Oct 4, 2024 | 5.27 | 5.38 | 5.20 | 5.34 | 5.34 | 2.10% | 360,514 |
| Oct 3, 2024 | 5.35 | 5.35 | 5.12 | 5.23 | 5.23 | -1.32% | 425,175 |
| Oct 2, 2024 | 5.22 | 5.42 | 5.16 | 5.30 | 5.30 | 0.19% | 381,932 |
| Oct 1, 2024 | 5.36 | 5.43 | 5.21 | 5.29 | 5.29 | -1.86% | 439,361 |
| Sep 30, 2024 | 5.45 | 5.61 | 5.26 | 5.39 | 5.39 | -2.00% | 1,204,850 |
| Sep 27, 2024 | 5.44 | 5.67 | 5.37 | 5.50 | 5.50 | 2.42% | 509,722 |
| Sep 26, 2024 | 5.49 | 5.62 | 5.37 | 5.37 | 5.37 | -0.56% | 423,102 |
| Sep 25, 2024 | 5.67 | 5.74 | 5.39 | 5.40 | 5.40 | -4.42% | 486,603 |
| Sep 24, 2024 | 5.68 | 5.77 | 5.59 | 5.65 | 5.65 | 1.25% | 529,526 |
| Sep 23, 2024 | 5.90 | 5.90 | 5.50 | 5.58 | 5.58 | -5.26% | 393,969 |
| Sep 20, 2024 | 6.02 | 6.02 | 5.70 | 5.89 | 5.89 | -2.48% | 863,580 |
| Sep 19, 2024 | 6.07 | 6.10 | 5.86 | 6.04 | 6.04 | 2.90% | 279,324 |
| Sep 18, 2024 | 5.78 | 6.06 | 5.70 | 5.87 | 5.87 | 1.56% | 317,728 |
| Sep 17, 2024 | 5.99 | 5.99 | 5.69 | 5.78 | 5.78 | -2.20% | 327,090 |
| Sep 16, 2024 | 6.03 | 6.14 | 5.88 | 5.91 | 5.91 | -1.99% | 495,976 |
| Sep 13, 2024 | 6.28 | 6.36 | 5.86 | 6.03 | 6.03 | -2.58% | 442,545 |
| Sep 12, 2024 | 6.24 | 6.32 | 6.10 | 6.19 | 6.19 | - | 282,174 |
| Sep 11, 2024 | 5.88 | 6.24 | 5.72 | 6.19 | 6.19 | 4.38% | 495,577 |
| Sep 10, 2024 | 5.92 | 5.99 | 5.72 | 5.93 | 5.93 | 0.34% | 489,320 |
| Sep 9, 2024 | 6.15 | 6.15 | 5.82 | 5.91 | 5.91 | -3.59% | 398,144 |
| Sep 6, 2024 | 6.20 | 6.30 | 5.92 | 6.13 | 6.13 | -3.01% | 514,001 |
| Sep 5, 2024 | 6.32 | 6.55 | 6.18 | 6.32 | 6.32 | - | 532,861 |
| Sep 4, 2024 | 5.78 | 6.50 | 5.74 | 6.32 | 6.32 | 9.15% | 735,981 |
| Sep 3, 2024 | 5.70 | 6.24 | 5.70 | 5.79 | 5.79 | 0.61% | 846,990 |
| Aug 30, 2024 | 5.41 | 5.85 | 5.39 | 5.76 | 5.76 | 7.07% | 743,437 |
| Aug 29, 2024 | 5.26 | 5.48 | 5.19 | 5.38 | 5.38 | 2.38% | 358,329 |
| Aug 28, 2024 | 5.36 | 5.47 | 5.17 | 5.25 | 5.25 | -2.23% | 267,176 |
| Aug 27, 2024 | 5.36 | 5.42 | 5.25 | 5.37 | 5.37 | -1.29% | 200,987 |
| Aug 26, 2024 | 5.61 | 5.65 | 5.36 | 5.44 | 5.44 | -2.33% | 333,870 |
| Aug 23, 2024 | 5.26 | 5.69 | 5.24 | 5.57 | 5.57 | 6.50% | 516,878 |
| Aug 22, 2024 | 5.38 | 5.38 | 5.11 | 5.23 | 5.23 | -2.43% | 311,413 |
| Aug 21, 2024 | 5.41 | 5.53 | 5.22 | 5.36 | 5.36 | -0.37% | 245,937 |
| Aug 20, 2024 | 5.33 | 5.42 | 5.15 | 5.38 | 5.38 | -0.19% | 254,706 |
| Aug 19, 2024 | 5.05 | 5.40 | 5.02 | 5.39 | 5.39 | 6.31% | 392,278 |
| Aug 16, 2024 | 5.23 | 5.45 | 5.01 | 5.07 | 5.07 | -3.43% | 427,781 |
| Aug 15, 2024 | 4.77 | 5.34 | 4.75 | 5.25 | 5.25 | 11.94% | 731,819 |
| Aug 14, 2024 | 4.71 | 4.77 | 4.53 | 4.69 | 4.69 | -0.42% | 334,450 |
| Aug 13, 2024 | 4.62 | 4.88 | 4.62 | 4.71 | 4.71 | -0.84% | 529,253 |
| Aug 12, 2024 | 5.10 | 5.19 | 4.44 | 4.75 | 4.75 | -6.86% | 1,138,880 |
| Aug 9, 2024 | 4.19 | 5.19 | 4.19 | 5.10 | 5.10 | 21.72% | 2,333,130 |
| Aug 8, 2024 | 3.65 | 4.77 | 3.32 | 4.19 | 4.19 | 28.53% | 4,759,059 |
| Aug 7, 2024 | 3.47 | 3.51 | 3.21 | 3.26 | 3.26 | -5.23% | 547,537 |
| Aug 6, 2024 | 3.34 | 3.50 | 3.21 | 3.44 | 3.44 | 6.67% | 318,159 |
| Aug 5, 2024 | 3.26 | 3.41 | 3.14 | 3.23 | 3.23 | -8.25% | 521,922 |
| Aug 2, 2024 | 3.49 | 3.74 | 3.30 | 3.52 | 3.52 | -5.26% | 325,702 |
| Aug 1, 2024 | 3.97 | 3.97 | 3.66 | 3.71 | 3.71 | -5.84% | 264,960 |
| Jul 31, 2024 | 3.95 | 4.08 | 3.82 | 3.94 | 3.94 | -0.25% | 354,810 |
| Jul 30, 2024 | 3.96 | 4.08 | 3.81 | 3.95 | 3.95 | 0.25% | 190,848 |
| Jul 29, 2024 | 4.14 | 4.22 | 3.94 | 3.94 | 3.94 | -5.06% | 154,934 |
| Jul 26, 2024 | 4.18 | 4.21 | 4.09 | 4.15 | 4.15 | 1.47% | 200,009 |
| Jul 25, 2024 | 3.94 | 4.10 | 3.94 | 4.09 | 4.09 | 4.60% | 228,981 |
| Jul 24, 2024 | 4.01 | 4.08 | 3.89 | 3.91 | 3.91 | -2.49% | 249,557 |
| Jul 23, 2024 | 3.86 | 4.11 | 3.83 | 4.01 | 4.01 | 3.62% | 256,560 |
| Jul 22, 2024 | 3.87 | 3.96 | 3.77 | 3.87 | 3.87 | 1.31% | 209,729 |
| Jul 19, 2024 | 3.87 | 3.96 | 3.81 | 3.82 | 3.82 | -1.29% | 187,651 |
| Jul 18, 2024 | 4.04 | 4.20 | 3.85 | 3.87 | 3.87 | -4.91% | 223,959 |
| Jul 17, 2024 | 4.21 | 4.36 | 3.99 | 4.07 | 4.07 | -5.35% | 402,615 |
| Jul 16, 2024 | 4.00 | 4.39 | 3.99 | 4.30 | 4.30 | 8.59% | 600,118 |
| Jul 15, 2024 | 3.86 | 3.97 | 3.73 | 3.96 | 3.96 | 2.59% | 218,711 |
| Jul 12, 2024 | 3.70 | 3.94 | 3.68 | 3.86 | 3.86 | 6.04% | 320,190 |
| Jul 11, 2024 | 3.42 | 3.71 | 3.42 | 3.64 | 3.64 | 7.06% | 336,023 |
| Jul 10, 2024 | 3.41 | 3.45 | 3.30 | 3.40 | 3.40 | - | 123,504 |
| Jul 9, 2024 | 3.31 | 3.59 | 3.31 | 3.40 | 3.40 | 2.72% | 250,279 |
| Jul 8, 2024 | 3.21 | 3.34 | 3.20 | 3.31 | 3.31 | 3.76% | 240,083 |
| Jul 5, 2024 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | -0.31% | 221,582 |
| Jul 3, 2024 | 3.22 | 3.30 | 3.15 | 3.20 | 3.20 | -1.54% | 164,575 |
| Jul 2, 2024 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | - | 238,595 |