UK Markets open in 11 mins

Aldeyra Therapeutics, Inc. (ALDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8500+0.2300 (+8.78%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 20222.86002.89502.69002.83002.8300490,100
20 May 20222.68002.86002.60002.85002.8500835,200
19 May 20222.44002.64002.36002.62002.6200694,400
18 May 20222.62002.62002.45002.46002.4600629,700
17 May 20222.58002.65002.52502.64002.6400780,200
16 May 20222.49002.56002.43002.50002.5000474,200
13 May 20222.53002.57002.48002.49002.4900518,400
12 May 20222.41002.54002.35502.43002.4300821,100
11 May 20222.56002.81002.40002.44002.4400821,600
10 May 20222.55002.80502.55002.63002.63001,305,000
09 May 20222.63002.70002.43002.47002.47001,107,600
06 May 20222.78002.87002.65002.71002.71001,000,500
05 May 20223.06003.06502.74002.78002.78001,006,900
04 May 20222.97002.99002.71502.93002.93001,098,800
03 May 20223.05003.06802.95002.97002.9700624,200
02 May 20223.03003.10902.94003.05003.05001,419,800
29 Apr 20223.43003.52002.96003.07003.07001,941,500
28 Apr 20223.37003.74003.37003.65003.65001,031,500
27 Apr 20223.41003.48503.29403.37003.3700738,100
26 Apr 20223.49003.56003.33003.33003.3300447,600
25 Apr 20223.52003.74003.45003.55003.5500364,800
22 Apr 20223.57003.62003.51003.54003.5400399,000
21 Apr 20223.79003.88003.52503.59003.5900586,400
20 Apr 20224.01004.02003.68003.72003.7200748,100
19 Apr 20223.96004.09003.88003.99003.9900312,100
18 Apr 20224.52004.54003.89003.94003.9400608,600
14 Apr 20224.76004.82004.54004.56004.5600526,300
13 Apr 20224.64004.81004.62104.74004.7400546,600
12 Apr 20224.76004.81004.57004.61004.6100380,500
11 Apr 20224.71004.74004.52504.66004.6600631,400
08 Apr 20224.72005.04004.54004.73004.73001,001,900
07 Apr 20224.83004.94504.72004.76004.7600388,000
06 Apr 20224.73004.90004.72004.81004.8100348,500
05 Apr 20224.85004.97804.76004.81004.8100450,800
04 Apr 20224.81005.04004.71004.85004.8500527,100
01 Apr 20224.46004.79004.41004.71004.7100619,000
31 Mar 20224.55004.57004.37004.44504.4450513,100
30 Mar 20224.97004.97004.51004.52004.5200860,200
29 Mar 20225.23005.31004.82505.02005.02001,380,600
28 Mar 20224.88005.24004.86005.17005.17001,494,500
25 Mar 20224.79004.92004.72004.85004.8500783,400
24 Mar 20224.80004.84004.57004.82004.8200720,500
23 Mar 20224.95004.98004.74004.74004.7400758,000
22 Mar 20224.85005.07004.81004.99004.9900892,100
21 Mar 20225.10005.10004.75504.79004.79001,049,400
18 Mar 20224.79005.21004.79004.95004.95005,183,100
17 Mar 20224.37004.88004.16004.86004.86001,392,800
16 Mar 20223.90004.18003.81504.18004.18001,057,100
15 Mar 20223.83003.89003.75003.85003.8500868,100
14 Mar 20224.09004.19003.66003.75003.75001,452,900
11 Mar 20224.27004.29004.09804.10004.1000554,100
10 Mar 20224.26004.30104.07004.21004.2100354,400
09 Mar 20224.17004.36004.08004.31004.3100729,900
08 Mar 20223.77004.11003.68004.08004.08001,058,700
07 Mar 20223.48003.80003.44003.75003.7500673,300
04 Mar 20223.65003.78003.48003.50003.5000569,200
03 Mar 20223.98004.02003.65503.68003.6800638,700
02 Mar 20223.95004.02003.87003.95003.9500520,900
01 Mar 20224.05004.09003.86003.90003.9000584,700
28 Feb 20224.04004.13003.87004.04004.0400411,200
25 Feb 20224.09004.12003.87004.08004.0800713,100
24 Feb 20223.55004.09003.53004.09004.09001,387,000
23 Feb 20223.84003.89003.67003.70003.7000590,800
22 Feb 20223.76003.91003.76003.79003.7900450,300
18 Feb 20223.85003.95003.76003.85003.8500517,900
17 Feb 20224.04004.09003.85003.89003.8900482,300
16 Feb 20224.20004.20003.97004.09004.0900639,100
15 Feb 20223.80004.26003.80004.23004.23001,034,600
14 Feb 20223.90003.90003.71003.75003.7500468,800
11 Feb 20223.99004.03503.83003.85003.8500561,600
10 Feb 20223.93004.28503.91003.98003.98001,096,800
09 Feb 20223.76004.13003.76004.06004.06001,526,400
08 Feb 20223.67003.77003.49503.76003.76002,202,500
07 Feb 20223.53003.76003.53003.66003.6600723,200
04 Feb 20223.58503.61003.38003.54003.5400718,900
03 Feb 20223.53003.61503.41003.44003.4400619,900
02 Feb 20223.73003.73003.45003.52003.52001,180,300
01 Feb 20223.64003.88003.62503.72003.7200956,600
31 Jan 20223.40003.67003.31003.67003.6700706,600
28 Jan 20223.27003.43003.17003.43003.4300758,300
27 Jan 20223.47003.54003.26003.26003.26001,011,500
26 Jan 20223.55003.72003.38003.42003.42001,097,700
25 Jan 20223.44003.65503.34003.51003.51001,053,000
24 Jan 20223.18003.50003.00003.46003.46001,723,500
21 Jan 20223.42003.52003.24003.25003.2500915,200
20 Jan 20223.52003.72003.43003.47003.4700811,700
19 Jan 20223.52003.70003.52003.54003.5400944,600
18 Jan 20223.75003.76003.46503.49003.49001,238,300
14 Jan 20223.58003.78003.55003.78003.7800661,900
13 Jan 20223.76003.83003.35003.66003.66001,126,900
12 Jan 20223.80003.87903.69003.73003.7300776,700
11 Jan 20223.86003.96003.70003.81003.81001,157,900
10 Jan 20223.84003.86003.64103.84003.8400900,500
07 Jan 20223.89004.09003.84003.85003.8500619,100
06 Jan 20223.94004.05003.80003.94003.94001,108,900
05 Jan 20224.17204.30003.90003.90003.90001,313,300
04 Jan 20224.30004.40004.14004.24004.2400843,000
03 Jan 20224.06004.29003.93004.27004.27001,006,800
31 Dec 20214.16004.18003.94004.00004.00001,344,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...