Aldeyra Therapeutics, Inc. - Common Stock (ALDX)
1.8000
+0.3800 (26.76%)
NASDAQ · Last Trade: Apr 4th, 7:51 PM EDT
Historical Prices For Aldeyra Therapeutics, Inc. - Common Stock (ALDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.40 | 2.00 | 1.38 | 1.80 | 13,039,054 | 1.80 |
| 4/03/2025 | 1.45 | 1.78 | 1.14 | 1.42 | 22,244,910 | 1.42 |
| 4/02/2025 | 5.40 | 5.88 | 5.22 | 5.33 | 2,085,844 | 5.33 |
| 4/01/2025 | 5.80 | 5.91 | 5.04 | 5.47 | 2,206,120 | 5.47 |
| 3/31/2025 | 6.53 | 6.55 | 5.62 | 5.75 | 2,962,013 | 5.75 |
| 3/28/2025 | 6.25 | 6.73 | 6.15 | 6.67 | 1,144,362 | 6.67 |
| 3/27/2025 | 6.31 | 6.59 | 6.20 | 6.26 | 1,440,488 | 6.26 |
| 3/26/2025 | 6.66 | 6.67 | 6.26 | 6.30 | 780,999 | 6.30 |
| 3/25/2025 | 6.61 | 6.81 | 6.49 | 6.68 | 799,778 | 6.68 |
| 3/24/2025 | 6.61 | 6.80 | 6.30 | 6.61 | 622,457 | 6.61 |
| 3/21/2025 | 6.62 | 6.78 | 6.52 | 6.58 | 675,335 | 6.58 |
| 3/20/2025 | 6.50 | 6.87 | 6.43 | 6.72 | 460,775 | 6.72 |
| 3/19/2025 | 6.69 | 6.69 | 6.22 | 6.58 | 523,402 | 6.58 |
| 3/18/2025 | 6.32 | 6.86 | 6.27 | 6.67 | 678,559 | 6.67 |
| 3/17/2025 | 6.99 | 7.01 | 6.16 | 6.31 | 990,826 | 6.31 |
| 3/14/2025 | 6.83 | 7.08 | 6.81 | 6.91 | 581,828 | 6.91 |
| 3/13/2025 | 6.90 | 7.14 | 6.79 | 6.81 | 754,547 | 6.81 |
| 3/12/2025 | 7.00 | 7.20 | 6.79 | 6.98 | 639,914 | 6.98 |
| 3/11/2025 | 6.66 | 6.96 | 6.58 | 6.92 | 642,801 | 6.92 |
| 3/10/2025 | 6.31 | 6.66 | 6.18 | 6.62 | 747,032 | 6.62 |
| 3/07/2025 | 6.28 | 6.61 | 6.18 | 6.35 | 569,237 | 6.35 |
| 3/06/2025 | 5.99 | 6.35 | 5.99 | 6.29 | 480,395 | 6.29 |
| 3/05/2025 | 6.19 | 6.29 | 5.85 | 6.15 | 521,222 | 6.15 |
| 3/04/2025 | 5.92 | 6.39 | 5.63 | 6.17 | 902,716 | 6.17 |
| 3/03/2025 | 5.24 | 6.52 | 5.24 | 6.06 | 1,407,636 | 6.06 |
| 2/28/2025 | 6.29 | 6.34 | 4.78 | 5.11 | 1,825,292 | 5.11 |
| 2/27/2025 | 6.59 | 6.69 | 6.15 | 6.34 | 529,966 | 6.34 |
| 2/26/2025 | 6.52 | 6.72 | 6.41 | 6.59 | 253,424 | 6.59 |
| 2/25/2025 | 6.51 | 6.59 | 6.30 | 6.50 | 500,481 | 6.50 |
| 2/24/2025 | 6.73 | 6.73 | 6.48 | 6.50 | 462,885 | 6.50 |
| 2/21/2025 | 6.83 | 6.83 | 6.61 | 6.69 | 370,460 | 6.69 |
| 2/20/2025 | 6.78 | 6.82 | 6.58 | 6.72 | 263,980 | 6.72 |
| 2/19/2025 | 6.59 | 6.83 | 6.49 | 6.78 | 362,456 | 6.78 |
| 2/18/2025 | 6.55 | 6.92 | 6.52 | 6.61 | 570,808 | 6.61 |
| 2/14/2025 | 6.50 | 6.61 | 6.44 | 6.49 | 345,308 | 6.49 |
| 2/13/2025 | 6.06 | 6.48 | 5.91 | 6.47 | 439,137 | 6.47 |
| 2/12/2025 | 5.81 | 6.08 | 5.81 | 6.03 | 246,691 | 6.03 |
| 2/11/2025 | 5.95 | 5.99 | 5.73 | 5.93 | 339,351 | 5.93 |
| 2/10/2025 | 5.97 | 6.19 | 5.90 | 5.99 | 401,086 | 5.99 |
| 2/07/2025 | 6.00 | 6.07 | 5.79 | 5.93 | 408,751 | 5.93 |
| 2/06/2025 | 5.73 | 6.15 | 5.71 | 6.00 | 605,380 | 6.00 |
| 2/05/2025 | 5.38 | 5.72 | 5.30 | 5.71 | 367,769 | 5.71 |
| 2/04/2025 | 5.15 | 5.38 | 5.15 | 5.35 | 189,957 | 5.35 |
| 2/03/2025 | 5.06 | 5.30 | 5.03 | 5.17 | 212,241 | 5.17 |
| 1/31/2025 | 5.39 | 5.58 | 5.21 | 5.24 | 325,410 | 5.24 |
| 1/30/2025 | 5.26 | 5.53 | 5.25 | 5.40 | 285,619 | 5.40 |
| 1/29/2025 | 5.17 | 5.30 | 5.04 | 5.18 | 286,230 | 5.18 |
| 1/28/2025 | 5.04 | 5.30 | 4.95 | 5.23 | 271,117 | 5.23 |
| 1/27/2025 | 5.09 | 5.21 | 4.98 | 5.03 | 359,642 | 5.03 |
| 1/24/2025 | 4.99 | 5.15 | 4.94 | 5.12 | 391,996 | 5.12 |
| 1/23/2025 | 4.99 | 5.09 | 4.89 | 5.03 | 256,216 | 5.03 |
| 1/22/2025 | 4.88 | 5.10 | 4.83 | 5.03 | 312,197 | 5.03 |
| 1/21/2025 | 4.89 | 4.93 | 4.75 | 4.89 | 309,002 | 4.89 |
| 1/17/2025 | 4.82 | 4.89 | 4.74 | 4.84 | 274,810 | 4.84 |
| 1/16/2025 | 5.02 | 5.02 | 4.76 | 4.78 | 285,092 | 4.78 |
| 1/15/2025 | 4.80 | 5.05 | 4.76 | 5.03 | 362,146 | 5.03 |
| 1/14/2025 | 4.80 | 4.87 | 4.67 | 4.70 | 306,194 | 4.70 |
| 1/13/2025 | 4.90 | 4.93 | 4.66 | 4.77 | 361,050 | 4.77 |
| 1/10/2025 | 5.01 | 5.05 | 4.88 | 4.94 | 503,350 | 4.94 |
| 1/08/2025 | 5.10 | 5.22 | 4.95 | 5.11 | 285,178 | 5.11 |
| 1/07/2025 | 5.27 | 5.36 | 5.07 | 5.11 | 387,605 | 5.11 |
| 1/06/2025 | 5.50 | 5.50 | 5.26 | 5.27 | 365,290 | 5.27 |