Aldeyra Therapeutics, Inc. (ALDX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.9700 | 4.0700 | 3.8900 | 3.9800 | 3.9800 | 432,700 |
| 17 Apr 2024 | 3.9100 | 4.1450 | 3.8300 | 3.9700 | 3.9700 | 637,500 |
| 16 Apr 2024 | 4.0200 | 4.1000 | 3.8400 | 3.8700 | 3.8700 | 725,200 |
| 15 Apr 2024 | 4.2600 | 4.3300 | 4.0500 | 4.1600 | 4.1600 | 496,400 |
| 12 Apr 2024 | 4.3600 | 4.4700 | 4.1900 | 4.2500 | 4.2500 | 582,000 |
| 11 Apr 2024 | 4.3000 | 4.4800 | 4.2200 | 4.4000 | 4.4000 | 589,700 |
| 10 Apr 2024 | 4.3000 | 4.3000 | 4.0950 | 4.2500 | 4.2500 | 643,400 |
| 09 Apr 2024 | 4.5500 | 4.6800 | 4.3300 | 4.4300 | 4.4300 | 1,050,300 |
| 08 Apr 2024 | 4.9500 | 4.9550 | 4.2950 | 4.3800 | 4.3800 | 1,041,400 |
| 05 Apr 2024 | 4.6800 | 4.9700 | 4.5800 | 4.7200 | 4.7200 | 1,469,400 |
| 04 Apr 2024 | 4.5600 | 4.8800 | 4.3500 | 4.6850 | 4.6850 | 2,522,300 |
| 03 Apr 2024 | 3.6500 | 4.2200 | 3.6100 | 4.1500 | 4.1500 | 2,319,400 |
| 02 Apr 2024 | 3.2800 | 3.5600 | 3.1950 | 3.5500 | 3.5500 | 1,063,900 |
| 01 Apr 2024 | 3.3000 | 3.3680 | 3.1300 | 3.2700 | 3.2700 | 320,300 |
| 28 Mar 2024 | 3.1200 | 3.4990 | 3.1200 | 3.2700 | 3.2700 | 859,200 |
| 27 Mar 2024 | 2.9500 | 3.1350 | 2.8850 | 3.0800 | 3.0800 | 310,800 |
| 26 Mar 2024 | 2.9400 | 2.9590 | 2.8900 | 2.9200 | 2.9200 | 259,500 |
| 25 Mar 2024 | 2.9300 | 2.9850 | 2.8500 | 2.8800 | 2.8800 | 279,000 |
| 22 Mar 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 204,800 |
| 21 Mar 2024 | 2.9800 | 3.0250 | 2.9000 | 2.9100 | 2.9100 | 311,100 |
| 20 Mar 2024 | 2.8400 | 2.9400 | 2.7600 | 2.9200 | 2.9200 | 257,100 |
| 19 Mar 2024 | 2.7800 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 365,900 |
| 18 Mar 2024 | 2.8400 | 2.8600 | 2.7550 | 2.7800 | 2.7800 | 333,000 |
| 15 Mar 2024 | 2.7100 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 809,600 |
| 14 Mar 2024 | 2.9000 | 2.9420 | 2.7350 | 2.7700 | 2.7700 | 698,600 |
| 13 Mar 2024 | 2.9600 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 793,000 |
| 12 Mar 2024 | 3.2700 | 3.3100 | 2.9900 | 3.0050 | 3.0050 | 666,000 |
| 11 Mar 2024 | 3.6400 | 3.6850 | 3.2500 | 3.2500 | 3.2500 | 768,200 |
| 08 Mar 2024 | 3.7800 | 3.8500 | 3.4700 | 3.6200 | 3.6200 | 791,000 |
| 07 Mar 2024 | 3.9400 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 448,800 |
| 06 Mar 2024 | 3.9700 | 3.9900 | 3.8850 | 3.9300 | 3.9300 | 285,500 |
| 05 Mar 2024 | 4.1000 | 4.1500 | 3.9100 | 3.9300 | 3.9300 | 368,100 |
| 04 Mar 2024 | 4.2500 | 4.2900 | 3.9810 | 4.0700 | 4.0700 | 608,900 |
| 01 Mar 2024 | 3.6600 | 4.3400 | 3.6200 | 4.2200 | 4.2200 | 1,356,700 |
| 29 Feb 2024 | 3.7900 | 3.8300 | 3.5200 | 3.6200 | 3.6200 | 405,900 |
| 28 Feb 2024 | 3.7300 | 3.8500 | 3.6500 | 3.6900 | 3.6900 | 510,500 |
| 27 Feb 2024 | 3.7300 | 3.8300 | 3.6450 | 3.7700 | 3.7700 | 558,800 |
| 26 Feb 2024 | 3.4800 | 3.6600 | 3.4700 | 3.6600 | 3.6600 | 357,400 |
| 23 Feb 2024 | 3.5400 | 3.5400 | 3.4450 | 3.4900 | 3.4900 | 269,500 |
| 22 Feb 2024 | 3.3500 | 3.5800 | 3.3300 | 3.5400 | 3.5400 | 340,800 |
| 21 Feb 2024 | 3.4200 | 3.4660 | 3.2800 | 3.3500 | 3.3500 | 251,200 |
| 20 Feb 2024 | 3.5100 | 3.7000 | 3.4200 | 3.4400 | 3.4400 | 414,500 |
| 16 Feb 2024 | 3.5800 | 3.6800 | 3.5250 | 3.5900 | 3.5900 | 501,600 |
| 15 Feb 2024 | 3.4200 | 3.6000 | 3.3900 | 3.6000 | 3.6000 | 555,300 |
| 14 Feb 2024 | 3.2200 | 3.4080 | 3.2010 | 3.4000 | 3.4000 | 372,000 |
| 13 Feb 2024 | 3.3600 | 3.3700 | 3.1520 | 3.1800 | 3.1800 | 522,700 |
| 12 Feb 2024 | 3.3400 | 3.4200 | 3.2900 | 3.3900 | 3.3900 | 374,700 |
| 09 Feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 280,000 |
| 08 Feb 2024 | 3.2400 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 289,500 |
| 07 Feb 2024 | 3.3200 | 3.3200 | 3.1950 | 3.2400 | 3.2400 | 333,800 |
| 06 Feb 2024 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 356,000 |
| 05 Feb 2024 | 3.1500 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 271,200 |
| 02 Feb 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1800 | 3.1800 | 352,100 |
| 01 Feb 2024 | 3.1500 | 3.2450 | 3.1250 | 3.1900 | 3.1900 | 369,600 |
| 31 Jan 2024 | 3.2500 | 3.3550 | 3.1050 | 3.1300 | 3.1300 | 785,500 |
| 30 Jan 2024 | 3.3800 | 3.3800 | 3.2100 | 3.2300 | 3.2300 | 418,000 |
| 29 Jan 2024 | 3.1000 | 3.4300 | 3.1000 | 3.3800 | 3.3800 | 930,900 |
| 26 Jan 2024 | 3.0500 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 233,900 |
| 25 Jan 2024 | 3.0400 | 3.0950 | 2.9600 | 3.0400 | 3.0400 | 524,100 |
| 24 Jan 2024 | 3.1000 | 3.1400 | 2.9900 | 3.0000 | 3.0000 | 479,700 |
| 23 Jan 2024 | 3.1500 | 3.1700 | 2.9900 | 3.0700 | 3.0700 | 421,800 |
| 22 Jan 2024 | 3.0900 | 3.1700 | 3.0050 | 3.0900 | 3.0900 | 617,800 |
| 19 Jan 2024 | 3.0100 | 3.1350 | 3.0100 | 3.0800 | 3.0800 | 375,200 |
| 18 Jan 2024 | 3.2000 | 3.2000 | 3.0100 | 3.0400 | 3.0400 | 555,200 |
| 17 Jan 2024 | 3.1900 | 3.2450 | 3.1300 | 3.2000 | 3.2000 | 527,700 |
| 16 Jan 2024 | 3.1500 | 3.3100 | 3.1500 | 3.2700 | 3.2700 | 564,000 |
| 12 Jan 2024 | 3.2500 | 3.3700 | 3.1950 | 3.2100 | 3.2100 | 385,000 |
| 11 Jan 2024 | 3.2800 | 3.2950 | 3.1300 | 3.2000 | 3.2000 | 506,400 |
| 10 Jan 2024 | 3.3600 | 3.4900 | 3.2400 | 3.3400 | 3.3400 | 453,500 |
| 09 Jan 2024 | 3.3100 | 3.3900 | 3.2700 | 3.3700 | 3.3700 | 480,500 |
| 08 Jan 2024 | 3.2100 | 3.3600 | 3.0900 | 3.3500 | 3.3500 | 902,100 |
| 05 Jan 2024 | 3.2800 | 3.3200 | 3.1800 | 3.2300 | 3.2300 | 655,300 |
| 04 Jan 2024 | 3.3800 | 3.4200 | 3.2600 | 3.3400 | 3.3400 | 550,800 |
| 03 Jan 2024 | 3.5000 | 3.5400 | 3.2950 | 3.3500 | 3.3500 | 755,900 |
| 02 Jan 2024 | 3.4600 | 3.6900 | 3.4000 | 3.5400 | 3.5400 | 956,000 |
| 29 Dec 2023 | 3.5700 | 3.6400 | 3.4600 | 3.5100 | 3.5100 | 900,100 |
| 28 Dec 2023 | 3.6300 | 3.7700 | 3.5100 | 3.6100 | 3.6100 | 922,300 |
| 27 Dec 2023 | 3.4400 | 3.7100 | 3.4200 | 3.6300 | 3.6300 | 1,234,600 |
| 26 Dec 2023 | 3.5500 | 3.5500 | 3.3400 | 3.4400 | 3.4400 | 654,400 |
| 22 Dec 2023 | 3.4700 | 3.6380 | 3.4000 | 3.4800 | 3.4800 | 1,166,100 |
| 21 Dec 2023 | 3.3700 | 3.5300 | 3.2700 | 3.3500 | 3.3500 | 1,133,000 |
| 20 Dec 2023 | 3.3400 | 3.7100 | 3.2500 | 3.3600 | 3.3600 | 2,153,900 |
| 19 Dec 2023 | 3.4400 | 3.5800 | 3.0550 | 3.5100 | 3.5100 | 10,765,500 |
| 18 Dec 2023 | 3.0600 | 3.1600 | 2.9500 | 2.9600 | 2.9600 | 1,128,600 |
| 15 Dec 2023 | 2.9900 | 3.0950 | 2.9250 | 3.0200 | 3.0200 | 4,862,100 |
| 14 Dec 2023 | 3.1300 | 3.2600 | 2.9300 | 2.9800 | 2.9800 | 1,655,200 |
| 13 Dec 2023 | 2.8600 | 3.0800 | 2.7300 | 3.0800 | 3.0800 | 1,256,000 |
| 12 Dec 2023 | 2.9200 | 2.9500 | 2.7500 | 2.8700 | 2.8700 | 1,151,600 |
| 11 Dec 2023 | 3.1800 | 3.1810 | 2.8350 | 2.8500 | 2.8500 | 1,133,000 |
| 08 Dec 2023 | 3.2200 | 3.3400 | 3.1500 | 3.1600 | 3.1600 | 791,800 |
| 07 Dec 2023 | 3.1800 | 3.2700 | 3.1300 | 3.2400 | 3.2400 | 620,700 |
| 06 Dec 2023 | 3.2100 | 3.2500 | 3.0450 | 3.1500 | 3.1500 | 828,600 |
| 05 Dec 2023 | 3.2800 | 3.3600 | 3.0900 | 3.1200 | 3.1200 | 1,301,800 |
| 04 Dec 2023 | 2.8400 | 3.3650 | 2.8400 | 3.2700 | 3.2700 | 2,120,000 |
| 01 Dec 2023 | 2.8200 | 2.9000 | 2.6900 | 2.8600 | 2.8600 | 909,200 |
| 30 Nov 2023 | 2.7700 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 1,890,700 |
| 29 Nov 2023 | 2.6900 | 2.9600 | 2.6900 | 2.7700 | 2.7700 | 1,124,200 |
| 28 Nov 2023 | 2.5200 | 2.7300 | 2.4700 | 2.7000 | 2.7000 | 1,442,700 |
| 27 Nov 2023 | 2.5000 | 2.6300 | 2.4300 | 2.6200 | 2.6200 | 1,295,900 |
| 24 Nov 2023 | 2.5900 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 429,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.