Aldeyra Therapeutics, Inc. (ALDX)
NASDAQ: ALDX · Real-Time Price · USD
5.34
-0.08 (-1.48%)
At close: Oct 30, 2024, 4:00 PM
5.31
-0.03 (-0.56%)
After-hours: Oct 30, 2024, 6:41 PM EDT

Aldeyra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20245.385.525.315.345.34-1.48%334,443
Oct 29, 20245.675.725.375.425.42-3.56%508,422
Oct 28, 20245.425.655.395.625.625.54%318,694
Oct 25, 20245.405.535.275.335.33-0.93%387,445
Oct 24, 20245.505.565.365.385.38-2.27%248,653
Oct 23, 20245.876.085.445.505.50-6.78%601,953
Oct 22, 20245.596.175.595.905.906.69%685,901
Oct 21, 20245.635.705.485.535.53-2.98%408,899
Oct 18, 20245.595.825.555.705.702.70%324,135
Oct 17, 20245.605.705.495.555.55-0.18%224,872
Oct 16, 20245.385.705.345.565.563.73%442,158
Oct 15, 20245.505.515.285.365.36-1.47%343,766
Oct 14, 20245.415.475.295.445.441.30%348,271
Oct 11, 20245.325.415.265.375.370.94%417,818
Oct 10, 20245.115.345.035.325.321.92%375,835
Oct 9, 20245.305.375.175.225.22-0.57%352,888
Oct 8, 20245.325.355.175.255.25-0.57%361,384
Oct 7, 20245.345.485.225.285.28-1.12%317,616
Oct 4, 20245.275.385.205.345.342.10%360,514
Oct 3, 20245.355.355.125.235.23-1.32%425,175
Oct 2, 20245.225.425.165.305.300.19%381,932
Oct 1, 20245.365.435.215.295.29-1.86%439,361
Sep 30, 20245.455.615.265.395.39-2.00%1,204,850
Sep 27, 20245.445.675.375.505.502.42%509,722
Sep 26, 20245.495.625.375.375.37-0.56%423,102
Sep 25, 20245.675.745.395.405.40-4.42%486,603
Sep 24, 20245.685.775.595.655.651.25%529,526
Sep 23, 20245.905.905.505.585.58-5.26%393,969
Sep 20, 20246.026.025.705.895.89-2.48%863,580
Sep 19, 20246.076.105.866.046.042.90%279,324
Sep 18, 20245.786.065.705.875.871.56%317,728
Sep 17, 20245.995.995.695.785.78-2.20%327,090
Sep 16, 20246.036.145.885.915.91-1.99%495,976
Sep 13, 20246.286.365.866.036.03-2.58%442,545
Sep 12, 20246.246.326.106.196.19-282,174
Sep 11, 20245.886.245.726.196.194.38%495,577
Sep 10, 20245.925.995.725.935.930.34%489,320
Sep 9, 20246.156.155.825.915.91-3.59%398,144
Sep 6, 20246.206.305.926.136.13-3.01%514,001
Sep 5, 20246.326.556.186.326.32-532,861
Sep 4, 20245.786.505.746.326.329.15%735,981
Sep 3, 20245.706.245.705.795.790.61%846,990
Aug 30, 20245.415.855.395.765.767.07%743,437
Aug 29, 20245.265.485.195.385.382.38%358,329
Aug 28, 20245.365.475.175.255.25-2.23%267,176
Aug 27, 20245.365.425.255.375.37-1.29%200,987
Aug 26, 20245.615.655.365.445.44-2.33%333,870
Aug 23, 20245.265.695.245.575.576.50%516,878
Aug 22, 20245.385.385.115.235.23-2.43%311,413
Aug 21, 20245.415.535.225.365.36-0.37%245,937
Aug 20, 20245.335.425.155.385.38-0.19%254,706
Aug 19, 20245.055.405.025.395.396.31%392,278
Aug 16, 20245.235.455.015.075.07-3.43%427,781
Aug 15, 20244.775.344.755.255.2511.94%731,819
Aug 14, 20244.714.774.534.694.69-0.42%334,450
Aug 13, 20244.624.884.624.714.71-0.84%529,253
Aug 12, 20245.105.194.444.754.75-6.86%1,138,880
Aug 9, 20244.195.194.195.105.1021.72%2,333,130
Aug 8, 20243.654.773.324.194.1928.53%4,759,059
Aug 7, 20243.473.513.213.263.26-5.23%547,537
Aug 6, 20243.343.503.213.443.446.67%318,159
Aug 5, 20243.263.413.143.233.23-8.25%521,922
Aug 2, 20243.493.743.303.523.52-5.26%325,702
Aug 1, 20243.973.973.663.713.71-5.84%264,960
Jul 31, 20243.954.083.823.943.94-0.25%354,810
Jul 30, 20243.964.083.813.953.950.25%190,848
Jul 29, 20244.144.223.943.943.94-5.06%154,934
Jul 26, 20244.184.214.094.154.151.47%200,009
Jul 25, 20243.944.103.944.094.094.60%228,981
Jul 24, 20244.014.083.893.913.91-2.49%249,557
Jul 23, 20243.864.113.834.014.013.62%256,560
Jul 22, 20243.873.963.773.873.871.31%209,729
Jul 19, 20243.873.963.813.823.82-1.29%187,651
Jul 18, 20244.044.203.853.873.87-4.91%223,959
Jul 17, 20244.214.363.994.074.07-5.35%402,615
Jul 16, 20244.004.393.994.304.308.59%600,118
Jul 15, 20243.863.973.733.963.962.59%218,711
Jul 12, 20243.703.943.683.863.866.04%320,190
Jul 11, 20243.423.713.423.643.647.06%336,023
Jul 10, 20243.413.453.303.403.40-123,504
Jul 9, 20243.313.593.313.403.402.72%250,279
Jul 8, 20243.213.343.203.313.313.76%240,083
Jul 5, 20243.203.203.103.193.19-0.31%221,582
Jul 3, 20243.223.303.153.203.20-1.54%164,575
Jul 2, 20243.283.293.163.253.25-238,595
Jul 1, 20243.283.383.213.253.25-1.81%295,450
Jun 28, 20243.413.463.293.313.31-2.65%2,213,761
Jun 27, 20243.253.473.253.403.404.62%211,642
Jun 26, 20243.293.353.173.253.25-2.40%390,358
Jun 25, 20243.273.393.263.333.331.22%256,192
Jun 24, 20243.533.563.293.293.29-5.46%260,568
Jun 21, 20243.403.553.393.483.482.50%321,560
Jun 20, 20243.593.603.143.403.40-6.47%595,449
Jun 18, 20243.683.803.593.633.63-1.36%429,419
Jun 17, 20243.753.773.653.683.68-1.34%336,519
Jun 14, 20243.823.883.653.733.73-3.37%396,962
Jun 13, 20243.944.053.843.863.86-0.77%162,056
Jun 12, 20243.874.053.853.893.893.18%377,735
Jun 11, 20243.833.873.763.773.77-2.58%342,937
Jun 10, 20243.853.893.773.873.870.26%197,263