UK Markets open in 11 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,269.69 -1,119.39 (-4.59%)
Aldeyra Therapeutics, Inc. (ALDX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | 2.8600 | 2.8950 | 2.6900 | 2.8300 | 2.8300 | 490,100 |
| 20 May 2022 | 2.6800 | 2.8600 | 2.6000 | 2.8500 | 2.8500 | 835,200 |
| 19 May 2022 | 2.4400 | 2.6400 | 2.3600 | 2.6200 | 2.6200 | 694,400 |
| 18 May 2022 | 2.6200 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 629,700 |
| 17 May 2022 | 2.5800 | 2.6500 | 2.5250 | 2.6400 | 2.6400 | 780,200 |
| 16 May 2022 | 2.4900 | 2.5600 | 2.4300 | 2.5000 | 2.5000 | 474,200 |
| 13 May 2022 | 2.5300 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 518,400 |
| 12 May 2022 | 2.4100 | 2.5400 | 2.3550 | 2.4300 | 2.4300 | 821,100 |
| 11 May 2022 | 2.5600 | 2.8100 | 2.4000 | 2.4400 | 2.4400 | 821,600 |
| 10 May 2022 | 2.5500 | 2.8050 | 2.5500 | 2.6300 | 2.6300 | 1,305,000 |
| 09 May 2022 | 2.6300 | 2.7000 | 2.4300 | 2.4700 | 2.4700 | 1,107,600 |
| 06 May 2022 | 2.7800 | 2.8700 | 2.6500 | 2.7100 | 2.7100 | 1,000,500 |
| 05 May 2022 | 3.0600 | 3.0650 | 2.7400 | 2.7800 | 2.7800 | 1,006,900 |
| 04 May 2022 | 2.9700 | 2.9900 | 2.7150 | 2.9300 | 2.9300 | 1,098,800 |
| 03 May 2022 | 3.0500 | 3.0680 | 2.9500 | 2.9700 | 2.9700 | 624,200 |
| 02 May 2022 | 3.0300 | 3.1090 | 2.9400 | 3.0500 | 3.0500 | 1,419,800 |
| 29 Apr 2022 | 3.4300 | 3.5200 | 2.9600 | 3.0700 | 3.0700 | 1,941,500 |
| 28 Apr 2022 | 3.3700 | 3.7400 | 3.3700 | 3.6500 | 3.6500 | 1,031,500 |
| 27 Apr 2022 | 3.4100 | 3.4850 | 3.2940 | 3.3700 | 3.3700 | 738,100 |
| 26 Apr 2022 | 3.4900 | 3.5600 | 3.3300 | 3.3300 | 3.3300 | 447,600 |
| 25 Apr 2022 | 3.5200 | 3.7400 | 3.4500 | 3.5500 | 3.5500 | 364,800 |
| 22 Apr 2022 | 3.5700 | 3.6200 | 3.5100 | 3.5400 | 3.5400 | 399,000 |
| 21 Apr 2022 | 3.7900 | 3.8800 | 3.5250 | 3.5900 | 3.5900 | 586,400 |
| 20 Apr 2022 | 4.0100 | 4.0200 | 3.6800 | 3.7200 | 3.7200 | 748,100 |
| 19 Apr 2022 | 3.9600 | 4.0900 | 3.8800 | 3.9900 | 3.9900 | 312,100 |
| 18 Apr 2022 | 4.5200 | 4.5400 | 3.8900 | 3.9400 | 3.9400 | 608,600 |
| 14 Apr 2022 | 4.7600 | 4.8200 | 4.5400 | 4.5600 | 4.5600 | 526,300 |
| 13 Apr 2022 | 4.6400 | 4.8100 | 4.6210 | 4.7400 | 4.7400 | 546,600 |
| 12 Apr 2022 | 4.7600 | 4.8100 | 4.5700 | 4.6100 | 4.6100 | 380,500 |
| 11 Apr 2022 | 4.7100 | 4.7400 | 4.5250 | 4.6600 | 4.6600 | 631,400 |
| 08 Apr 2022 | 4.7200 | 5.0400 | 4.5400 | 4.7300 | 4.7300 | 1,001,900 |
| 07 Apr 2022 | 4.8300 | 4.9450 | 4.7200 | 4.7600 | 4.7600 | 388,000 |
| 06 Apr 2022 | 4.7300 | 4.9000 | 4.7200 | 4.8100 | 4.8100 | 348,500 |
| 05 Apr 2022 | 4.8500 | 4.9780 | 4.7600 | 4.8100 | 4.8100 | 450,800 |
| 04 Apr 2022 | 4.8100 | 5.0400 | 4.7100 | 4.8500 | 4.8500 | 527,100 |
| 01 Apr 2022 | 4.4600 | 4.7900 | 4.4100 | 4.7100 | 4.7100 | 619,000 |
| 31 Mar 2022 | 4.5500 | 4.5700 | 4.3700 | 4.4450 | 4.4450 | 513,100 |
| 30 Mar 2022 | 4.9700 | 4.9700 | 4.5100 | 4.5200 | 4.5200 | 860,200 |
| 29 Mar 2022 | 5.2300 | 5.3100 | 4.8250 | 5.0200 | 5.0200 | 1,380,600 |
| 28 Mar 2022 | 4.8800 | 5.2400 | 4.8600 | 5.1700 | 5.1700 | 1,494,500 |
| 25 Mar 2022 | 4.7900 | 4.9200 | 4.7200 | 4.8500 | 4.8500 | 783,400 |
| 24 Mar 2022 | 4.8000 | 4.8400 | 4.5700 | 4.8200 | 4.8200 | 720,500 |
| 23 Mar 2022 | 4.9500 | 4.9800 | 4.7400 | 4.7400 | 4.7400 | 758,000 |
| 22 Mar 2022 | 4.8500 | 5.0700 | 4.8100 | 4.9900 | 4.9900 | 892,100 |
| 21 Mar 2022 | 5.1000 | 5.1000 | 4.7550 | 4.7900 | 4.7900 | 1,049,400 |
| 18 Mar 2022 | 4.7900 | 5.2100 | 4.7900 | 4.9500 | 4.9500 | 5,183,100 |
| 17 Mar 2022 | 4.3700 | 4.8800 | 4.1600 | 4.8600 | 4.8600 | 1,392,800 |
| 16 Mar 2022 | 3.9000 | 4.1800 | 3.8150 | 4.1800 | 4.1800 | 1,057,100 |
| 15 Mar 2022 | 3.8300 | 3.8900 | 3.7500 | 3.8500 | 3.8500 | 868,100 |
| 14 Mar 2022 | 4.0900 | 4.1900 | 3.6600 | 3.7500 | 3.7500 | 1,452,900 |
| 11 Mar 2022 | 4.2700 | 4.2900 | 4.0980 | 4.1000 | 4.1000 | 554,100 |
| 10 Mar 2022 | 4.2600 | 4.3010 | 4.0700 | 4.2100 | 4.2100 | 354,400 |
| 09 Mar 2022 | 4.1700 | 4.3600 | 4.0800 | 4.3100 | 4.3100 | 729,900 |
| 08 Mar 2022 | 3.7700 | 4.1100 | 3.6800 | 4.0800 | 4.0800 | 1,058,700 |
| 07 Mar 2022 | 3.4800 | 3.8000 | 3.4400 | 3.7500 | 3.7500 | 673,300 |
| 04 Mar 2022 | 3.6500 | 3.7800 | 3.4800 | 3.5000 | 3.5000 | 569,200 |
| 03 Mar 2022 | 3.9800 | 4.0200 | 3.6550 | 3.6800 | 3.6800 | 638,700 |
| 02 Mar 2022 | 3.9500 | 4.0200 | 3.8700 | 3.9500 | 3.9500 | 520,900 |
| 01 Mar 2022 | 4.0500 | 4.0900 | 3.8600 | 3.9000 | 3.9000 | 584,700 |
| 28 Feb 2022 | 4.0400 | 4.1300 | 3.8700 | 4.0400 | 4.0400 | 411,200 |
| 25 Feb 2022 | 4.0900 | 4.1200 | 3.8700 | 4.0800 | 4.0800 | 713,100 |
| 24 Feb 2022 | 3.5500 | 4.0900 | 3.5300 | 4.0900 | 4.0900 | 1,387,000 |
| 23 Feb 2022 | 3.8400 | 3.8900 | 3.6700 | 3.7000 | 3.7000 | 590,800 |
| 22 Feb 2022 | 3.7600 | 3.9100 | 3.7600 | 3.7900 | 3.7900 | 450,300 |
| 18 Feb 2022 | 3.8500 | 3.9500 | 3.7600 | 3.8500 | 3.8500 | 517,900 |
| 17 Feb 2022 | 4.0400 | 4.0900 | 3.8500 | 3.8900 | 3.8900 | 482,300 |
| 16 Feb 2022 | 4.2000 | 4.2000 | 3.9700 | 4.0900 | 4.0900 | 639,100 |
| 15 Feb 2022 | 3.8000 | 4.2600 | 3.8000 | 4.2300 | 4.2300 | 1,034,600 |
| 14 Feb 2022 | 3.9000 | 3.9000 | 3.7100 | 3.7500 | 3.7500 | 468,800 |
| 11 Feb 2022 | 3.9900 | 4.0350 | 3.8300 | 3.8500 | 3.8500 | 561,600 |
| 10 Feb 2022 | 3.9300 | 4.2850 | 3.9100 | 3.9800 | 3.9800 | 1,096,800 |
| 09 Feb 2022 | 3.7600 | 4.1300 | 3.7600 | 4.0600 | 4.0600 | 1,526,400 |
| 08 Feb 2022 | 3.6700 | 3.7700 | 3.4950 | 3.7600 | 3.7600 | 2,202,500 |
| 07 Feb 2022 | 3.5300 | 3.7600 | 3.5300 | 3.6600 | 3.6600 | 723,200 |
| 04 Feb 2022 | 3.5850 | 3.6100 | 3.3800 | 3.5400 | 3.5400 | 718,900 |
| 03 Feb 2022 | 3.5300 | 3.6150 | 3.4100 | 3.4400 | 3.4400 | 619,900 |
| 02 Feb 2022 | 3.7300 | 3.7300 | 3.4500 | 3.5200 | 3.5200 | 1,180,300 |
| 01 Feb 2022 | 3.6400 | 3.8800 | 3.6250 | 3.7200 | 3.7200 | 956,600 |
| 31 Jan 2022 | 3.4000 | 3.6700 | 3.3100 | 3.6700 | 3.6700 | 706,600 |
| 28 Jan 2022 | 3.2700 | 3.4300 | 3.1700 | 3.4300 | 3.4300 | 758,300 |
| 27 Jan 2022 | 3.4700 | 3.5400 | 3.2600 | 3.2600 | 3.2600 | 1,011,500 |
| 26 Jan 2022 | 3.5500 | 3.7200 | 3.3800 | 3.4200 | 3.4200 | 1,097,700 |
| 25 Jan 2022 | 3.4400 | 3.6550 | 3.3400 | 3.5100 | 3.5100 | 1,053,000 |
| 24 Jan 2022 | 3.1800 | 3.5000 | 3.0000 | 3.4600 | 3.4600 | 1,723,500 |
| 21 Jan 2022 | 3.4200 | 3.5200 | 3.2400 | 3.2500 | 3.2500 | 915,200 |
| 20 Jan 2022 | 3.5200 | 3.7200 | 3.4300 | 3.4700 | 3.4700 | 811,700 |
| 19 Jan 2022 | 3.5200 | 3.7000 | 3.5200 | 3.5400 | 3.5400 | 944,600 |
| 18 Jan 2022 | 3.7500 | 3.7600 | 3.4650 | 3.4900 | 3.4900 | 1,238,300 |
| 14 Jan 2022 | 3.5800 | 3.7800 | 3.5500 | 3.7800 | 3.7800 | 661,900 |
| 13 Jan 2022 | 3.7600 | 3.8300 | 3.3500 | 3.6600 | 3.6600 | 1,126,900 |
| 12 Jan 2022 | 3.8000 | 3.8790 | 3.6900 | 3.7300 | 3.7300 | 776,700 |
| 11 Jan 2022 | 3.8600 | 3.9600 | 3.7000 | 3.8100 | 3.8100 | 1,157,900 |
| 10 Jan 2022 | 3.8400 | 3.8600 | 3.6410 | 3.8400 | 3.8400 | 900,500 |
| 07 Jan 2022 | 3.8900 | 4.0900 | 3.8400 | 3.8500 | 3.8500 | 619,100 |
| 06 Jan 2022 | 3.9400 | 4.0500 | 3.8000 | 3.9400 | 3.9400 | 1,108,900 |
| 05 Jan 2022 | 4.1720 | 4.3000 | 3.9000 | 3.9000 | 3.9000 | 1,313,300 |
| 04 Jan 2022 | 4.3000 | 4.4000 | 4.1400 | 4.2400 | 4.2400 | 843,000 |
| 03 Jan 2022 | 4.0600 | 4.2900 | 3.9300 | 4.2700 | 4.2700 | 1,006,800 |
| 31 Dec 2021 | 4.1600 | 4.1800 | 3.9400 | 4.0000 | 4.0000 | 1,344,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
