Aldeyra Therapeutics, Inc. (ALDX)
NASDAQ: ALDX · Real-Time Price · USD
6.67
+0.41 (6.55%)
At close: Mar 28, 2025, 4:00 PM
6.63
-0.04 (-0.62%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Aldeyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.25 | 6.73 | 6.15 | 6.67 | - | 6.55% | 1,132,555 |
| 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 |
| Feb 27, 2025 | 6.59 | 6.69 | 6.15 | 6.34 | 6.34 | -3.79% | 529,966 |
| Feb 26, 2025 | 6.52 | 6.72 | 6.41 | 6.59 | 6.59 | 1.38% | 253,424 |
| Feb 25, 2025 | 6.51 | 6.59 | 6.30 | 6.50 | 6.50 | - | 500,481 |
| Feb 24, 2025 | 6.73 | 6.73 | 6.48 | 6.50 | 6.50 | -2.84% | 462,885 |
| Feb 21, 2025 | 6.83 | 6.83 | 6.61 | 6.69 | 6.69 | -0.45% | 370,460 |
| Feb 20, 2025 | 6.78 | 6.82 | 6.59 | 6.72 | 6.72 | -0.88% | 266,980 |
| Feb 19, 2025 | 6.59 | 6.84 | 6.49 | 6.78 | 6.78 | 2.57% | 362,457 |
| Feb 18, 2025 | 6.55 | 6.92 | 6.52 | 6.61 | 6.61 | 1.85% | 570,809 |
| Feb 14, 2025 | 6.50 | 6.61 | 6.44 | 6.49 | 6.49 | 0.31% | 345,308 |
| Feb 13, 2025 | 6.06 | 6.48 | 5.91 | 6.47 | 6.47 | 7.39% | 439,337 |
| Feb 12, 2025 | 5.81 | 6.08 | 5.81 | 6.03 | 6.03 | 1.52% | 246,794 |
| Feb 11, 2025 | 5.95 | 5.99 | 5.73 | 5.94 | 5.94 | -0.92% | 340,401 |
| Feb 10, 2025 | 5.97 | 6.19 | 5.90 | 5.99 | 5.99 | 1.01% | 401,086 |
| Feb 7, 2025 | 6.00 | 6.07 | 5.79 | 5.93 | 5.93 | -1.17% | 408,751 |
| Feb 6, 2025 | 5.73 | 6.15 | 5.71 | 6.00 | 6.00 | 5.08% | 606,144 |
| Feb 5, 2025 | 5.38 | 5.72 | 5.30 | 5.71 | 5.71 | 6.73% | 367,769 |
| Feb 4, 2025 | 5.15 | 5.38 | 5.15 | 5.35 | 5.35 | 3.48% | 190,963 |
| Feb 3, 2025 | 5.06 | 5.30 | 5.03 | 5.17 | 5.17 | -1.34% | 212,243 |
| Jan 31, 2025 | 5.39 | 5.59 | 5.22 | 5.24 | 5.24 | -2.96% | 325,410 |
| Jan 30, 2025 | 5.26 | 5.53 | 5.25 | 5.40 | 5.40 | 4.25% | 285,619 |
| Jan 29, 2025 | 5.17 | 5.30 | 5.04 | 5.18 | 5.18 | -0.96% | 286,430 |
| Jan 28, 2025 | 5.04 | 5.30 | 4.95 | 5.23 | 5.23 | 3.98% | 271,274 |
| Jan 27, 2025 | 5.09 | 5.21 | 4.98 | 5.03 | 5.03 | -1.76% | 359,642 |
| Jan 24, 2025 | 4.99 | 5.15 | 4.94 | 5.12 | 5.12 | 1.79% | 391,996 |
| Jan 23, 2025 | 4.99 | 5.09 | 4.89 | 5.03 | 5.03 | - | 256,218 |
| Jan 22, 2025 | 4.88 | 5.10 | 4.84 | 5.03 | 5.03 | 2.86% | 313,197 |
| Jan 21, 2025 | 4.89 | 4.93 | 4.75 | 4.89 | 4.89 | 1.03% | 309,106 |
| Jan 17, 2025 | 4.82 | 4.89 | 4.74 | 4.84 | 4.84 | 1.26% | 274,810 |
| Jan 16, 2025 | 5.02 | 5.02 | 4.76 | 4.78 | 4.78 | -4.88% | 285,092 |