U.S. markets closed

Aldeyra Therapeutics, Inc. (ALDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.20-0.06 (-0.49%)
At close: 4:00PM EST

12.25 +0.05 (0.41%)
After hours: 7:23PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202112.3912.8311.9412.2012.20517,000
Feb 26, 202111.6912.3311.3512.2612.26513,200
Feb 25, 202112.1112.3311.4811.7011.70628,200
Feb 24, 202112.0112.5811.5512.2212.22711,200
Feb 23, 202111.7411.7510.5511.3811.38950,500
Feb 22, 202112.5413.0712.0812.1912.19593,000
Feb 19, 202112.6413.3512.5212.7512.75604,400
Feb 18, 202113.3213.4912.2012.3512.351,009,000
Feb 17, 202114.0814.3312.5313.2013.201,662,200
Feb 16, 202113.0014.5212.7714.4214.423,573,300
Feb 12, 202111.9713.1911.6212.7012.701,131,300
Feb 11, 202111.9012.3011.4811.8311.83626,700
Feb 10, 202112.0112.5011.5511.6611.66672,700
Feb 09, 202112.5012.6211.8512.0012.001,125,900
Feb 08, 202113.0013.2012.1812.2412.241,546,800
Feb 05, 202112.2012.7512.0612.5912.59931,700
Feb 04, 202111.8012.4511.3912.3112.311,394,000
Feb 03, 202111.3111.6910.7511.6311.63918,000
Feb 02, 202111.2311.7710.3311.3511.352,296,900
Feb 01, 202111.7611.9910.8911.0511.05783,100
Jan 29, 202111.3011.6010.8311.2011.20610,500
Jan 28, 202111.2712.0611.1311.1711.17677,300
Jan 27, 202111.5211.5610.8111.1011.10919,500
Jan 26, 202112.1212.3711.6211.7111.71760,600
Jan 25, 202112.3112.5711.3712.0912.09863,500
Jan 22, 202112.3612.4811.9112.2912.291,233,000
Jan 21, 202113.1113.1111.7511.7911.791,275,900
Jan 20, 202113.2813.4811.7112.2912.292,281,200
Jan 19, 202114.6214.6212.9213.2213.222,137,000
Jan 15, 202112.3513.6012.3113.3713.373,351,200
Jan 14, 202111.1412.4010.6212.1912.196,375,300
Jan 13, 202110.8010.9710.0310.1710.17987,700
Jan 12, 202111.6412.7510.6510.8010.802,178,000
Jan 11, 202110.3010.469.3610.2410.241,463,100
Jan 08, 20218.6010.458.6010.3110.313,459,200
Jan 07, 20217.328.547.058.478.473,962,300
Jan 06, 20216.826.906.596.706.70424,400
Jan 05, 20216.616.896.476.866.86456,000
Jan 04, 20216.897.046.506.536.53551,000
Dec 31, 20206.866.946.666.866.861,644,300
Dec 30, 20206.847.016.726.856.85498,700
Dec 29, 20206.987.096.766.876.87611,800
Dec 28, 20207.207.266.937.007.00720,500
Dec 24, 20207.447.447.147.277.27211,200
Dec 23, 20207.617.727.397.437.43374,200
Dec 22, 20208.138.207.447.517.51707,200
Dec 21, 20207.578.257.438.138.13866,400
Dec 18, 20207.597.757.357.537.53627,900
Dec 17, 20207.507.627.237.537.53727,800
Dec 16, 20207.197.506.877.297.29890,000
Dec 15, 20206.867.126.826.896.89404,800
Dec 14, 20207.097.346.796.826.82319,900
Dec 11, 20207.307.336.766.976.97611,800
Dec 10, 20207.107.327.007.267.26243,500
Dec 09, 20207.257.296.817.117.11276,300
Dec 08, 20207.147.437.037.267.26290,000
Dec 07, 20207.257.306.957.107.10265,800
Dec 04, 20207.137.417.117.187.18246,700
Dec 03, 20206.687.186.677.167.16465,600
Dec 02, 20206.756.886.606.696.69412,800
Dec 01, 20207.167.176.696.716.71363,700
Nov 30, 20207.037.186.857.037.03440,500
Nov 27, 20206.787.096.746.946.94202,000
Nov 25, 20206.706.906.656.746.74365,100
Nov 24, 20206.696.856.696.706.70356,400
Nov 23, 20206.806.906.686.696.69268,200
Nov 20, 20206.767.026.706.766.76248,800
Nov 19, 20206.616.846.556.766.76314,900
Nov 18, 20206.706.806.596.616.61306,300
Nov 17, 20206.666.806.606.706.70267,500
Nov 16, 20206.776.786.606.616.61243,000
Nov 13, 20206.876.986.726.726.72183,300
Nov 12, 20206.707.046.706.846.84467,300
Nov 11, 20206.716.786.506.696.69230,700
Nov 10, 20206.706.826.546.686.68239,500
Nov 09, 20206.676.936.566.666.66313,400
Nov 06, 20206.906.986.616.686.68378,600
Nov 05, 20206.897.126.686.956.95589,100
Nov 04, 20206.716.926.586.796.79360,100
Nov 03, 20206.526.846.366.656.65537,500
Nov 02, 20206.606.636.286.536.53395,300
Oct 30, 20206.966.966.306.686.68666,200
Oct 29, 20206.486.616.216.316.31410,400
Oct 28, 20206.836.846.306.426.42626,400
Oct 27, 20207.267.316.756.986.98401,500
Oct 26, 20207.718.107.217.277.27521,800
Oct 23, 20207.667.717.257.647.64266,800
Oct 22, 20207.117.687.037.597.59753,600
Oct 21, 20207.567.647.057.107.10806,800
Oct 20, 20207.957.987.337.587.58742,300
Oct 19, 20208.258.707.847.957.95970,300
Oct 16, 20207.338.497.208.108.103,212,000
Oct 15, 20206.837.006.656.866.86239,400
Oct 14, 20207.217.246.856.866.86322,000
Oct 13, 20206.947.256.927.167.16233,500
Oct 12, 20207.067.096.917.027.02244,900
Oct 09, 20207.067.156.957.057.05180,400
Oct 08, 20207.307.337.017.027.02231,100
Oct 07, 20207.117.377.087.237.23278,000
Oct 06, 20207.247.457.147.157.15319,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...