Aldeyra Therapeutics, Inc. (ALDX)
NASDAQ: ALDX · Real-Time Price · USD
2.165
+0.005 (0.23%)
May 9, 2025, 1:00 PM - Market open
Aldeyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.17 | 2.30 | 2.14 | 2.23 | - | 3.24% | 636,772 |
| May 8, 2025 | 2.03 | 2.17 | 1.93 | 2.16 | 2.16 | 7.46% | 1,665,290 |
| May 7, 2025 | 2.17 | 2.17 | 1.90 | 2.01 | 2.01 | -4.29% | 2,248,584 |
| May 6, 2025 | 2.42 | 2.43 | 2.02 | 2.10 | 2.10 | -22.22% | 4,566,499 |
| May 5, 2025 | 2.80 | 2.82 | 2.67 | 2.70 | 2.70 | -3.91% | 1,114,133 |
| May 2, 2025 | 2.71 | 2.89 | 2.65 | 2.81 | 2.81 | 3.69% | 894,973 |
| May 1, 2025 | 2.67 | 2.74 | 2.38 | 2.71 | 2.71 | 2.26% | 1,718,778 |
| Apr 30, 2025 | 2.68 | 2.70 | 2.57 | 2.65 | 2.65 | -1.49% | 750,277 |
| Apr 29, 2025 | 2.76 | 2.77 | 2.63 | 2.69 | 2.69 | -2.54% | 997,651 |
| Apr 28, 2025 | 2.67 | 2.82 | 2.61 | 2.76 | 2.76 | 3.76% | 911,043 |
| Apr 25, 2025 | 2.78 | 2.80 | 2.58 | 2.66 | 2.66 | 0.38% | 1,376,223 |
| Apr 24, 2025 | 2.44 | 2.67 | 2.38 | 2.65 | 2.65 | 9.50% | 1,170,137 |
| Apr 23, 2025 | 2.39 | 2.53 | 2.36 | 2.42 | 2.42 | 4.31% | 1,060,276 |
| Apr 22, 2025 | 2.26 | 2.40 | 2.25 | 2.32 | 2.32 | 3.57% | 1,123,898 |
| Apr 21, 2025 | 2.16 | 2.36 | 2.13 | 2.24 | 2.24 | 2.28% | 1,116,476 |
| Apr 17, 2025 | 2.03 | 2.23 | 2.03 | 2.19 | 2.19 | 8.96% | 1,882,474 |
| Apr 16, 2025 | 2.19 | 2.23 | 1.99 | 2.01 | 2.01 | -8.64% | 1,367,420 |
| Apr 15, 2025 | 2.12 | 2.36 | 2.09 | 2.20 | 2.20 | 3.77% | 2,208,692 |
| Apr 14, 2025 | 1.94 | 2.18 | 1.94 | 2.12 | 2.12 | 10.99% | 2,120,432 |
| Apr 11, 2025 | 1.88 | 1.94 | 1.79 | 1.91 | 1.91 | 1.06% | 1,719,560 |
| Apr 10, 2025 | 1.91 | 1.96 | 1.80 | 1.89 | 1.89 | -2.58% | 1,597,170 |
| Apr 9, 2025 | 1.83 | 2.03 | 1.72 | 1.94 | 1.94 | 1.04% | 2,862,981 |
| Apr 8, 2025 | 2.05 | 2.32 | 1.87 | 1.92 | 1.92 | -1.54% | 3,758,531 |
| Apr 7, 2025 | 1.80 | 1.99 | 1.60 | 1.95 | 1.95 | 3.17% | 4,635,261 |
| Apr 4, 2025 | 1.40 | 2.00 | 1.38 | 1.89 | 1.89 | 33.10% | 13,065,474 |
| Apr 3, 2025 | 1.45 | 1.78 | 1.14 | 1.42 | 1.42 | -73.33% | 21,941,899 |
| Apr 2, 2025 | 5.40 | 5.88 | 5.22 | 5.33 | 5.33 | -2.74% | 2,152,886 |
| Apr 1, 2025 | 5.80 | 5.91 | 5.04 | 5.48 | 5.48 | -4.78% | 2,209,583 |
| Mar 31, 2025 | 6.53 | 6.55 | 5.62 | 5.75 | 5.75 | -13.79% | 2,968,137 |
| Mar 28, 2025 | 6.25 | 6.73 | 6.15 | 6.67 | 6.67 | 6.55% | 1,144,362 |
| Mar 27, 2025 | 6.31 | 6.59 | 6.20 | 6.26 | 6.26 | -0.63% | 1,440,488 |
| Mar 26, 2025 | 6.66 | 6.67 | 6.26 | 6.30 | 6.30 | -5.69% | 781,014 |
| Mar 25, 2025 | 6.61 | 6.81 | 6.49 | 6.68 | 6.68 | 1.06% | 799,881 |
| Mar 24, 2025 | 6.61 | 6.80 | 6.30 | 6.61 | 6.61 | 0.46% | 622,457 |
| Mar 21, 2025 | 6.62 | 6.78 | 6.52 | 6.58 | 6.58 | -2.08% | 675,335 |
| Mar 20, 2025 | 6.50 | 6.87 | 6.44 | 6.72 | 6.72 | 2.13% | 460,775 |
| Mar 19, 2025 | 6.69 | 6.69 | 6.22 | 6.58 | 6.58 | -1.28% | 523,402 |
| Mar 18, 2025 | 6.32 | 6.86 | 6.27 | 6.67 | 6.67 | 5.63% | 678,559 |
| Mar 17, 2025 | 6.99 | 7.01 | 6.16 | 6.31 | 6.31 | -8.68% | 990,936 |
| Mar 14, 2025 | 6.83 | 7.08 | 6.81 | 6.91 | 6.91 | 1.47% | 581,828 |
| Mar 13, 2025 | 6.90 | 7.14 | 6.79 | 6.81 | 6.81 | -2.44% | 754,547 |
| Mar 12, 2025 | 7.00 | 7.20 | 6.79 | 6.98 | 6.98 | 0.87% | 639,914 |
| Mar 11, 2025 | 6.66 | 6.96 | 6.58 | 6.92 | 6.92 | 4.53% | 643,886 |
| Mar 10, 2025 | 6.31 | 6.66 | 6.18 | 6.62 | 6.62 | 4.25% | 747,015 |
| Mar 7, 2025 | 6.28 | 6.61 | 6.18 | 6.35 | 6.35 | 0.95% | 569,237 |
| Mar 6, 2025 | 5.99 | 6.35 | 5.99 | 6.29 | 6.29 | 2.28% | 480,404 |
| Mar 5, 2025 | 6.19 | 6.29 | 5.85 | 6.15 | 6.15 | -0.32% | 521,223 |
| Mar 4, 2025 | 5.92 | 6.39 | 5.63 | 6.17 | 6.17 | 1.82% | 902,737 |
| Mar 3, 2025 | 5.24 | 6.52 | 5.24 | 6.06 | 6.06 | 18.59% | 1,407,855 |
| Feb 28, 2025 | 6.29 | 6.34 | 4.78 | 5.11 | 5.11 | -19.40% | 1,825,292 |