ALDX - Aldeyra Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20196.897.226.897.077.07253,587
Jun 18, 20196.717.086.656.846.84335,900
Jun 17, 20196.556.816.546.666.66214,300
Jun 14, 20196.726.786.346.546.54482,400
Jun 13, 20196.706.786.566.756.75259,400
Jun 12, 20196.686.846.546.636.63155,700
Jun 11, 20196.926.926.586.676.6790,200
Jun 10, 20196.846.996.836.886.88134,900
Jun 07, 20196.716.876.506.836.83211,400
Jun 06, 20196.916.966.576.716.71185,300
Jun 05, 20197.127.176.776.866.86103,900
Jun 04, 20196.827.096.737.067.06256,600
Jun 03, 20196.967.086.686.726.72157,200
May 31, 20196.867.026.766.976.97105,200
May 30, 20197.067.226.926.996.99140,700
May 29, 20197.127.176.987.087.08226,200
May 28, 20197.337.377.127.167.16131,600
May 24, 20197.157.417.117.337.33142,000
May 23, 20197.187.217.027.137.13124,400
May 22, 20197.287.477.127.287.28150,000
May 21, 20197.207.437.127.317.31165,000
May 20, 20197.197.247.107.127.12155,100
May 17, 20197.267.477.247.307.30136,200
May 16, 20197.427.557.217.367.36325,700
May 15, 20197.357.507.187.427.42173,600
May 14, 20197.507.717.407.427.42171,000
May 13, 20197.607.717.357.437.43237,100
May 10, 20197.907.937.657.757.75262,100
May 09, 20197.768.147.758.038.03208,300
May 08, 20198.108.227.967.987.9893,100
May 07, 20198.198.338.028.118.11110,900
May 06, 20197.968.357.948.288.28111,100
May 03, 20197.948.117.808.108.10137,500
May 02, 20197.998.157.848.018.01191,100
May 01, 20198.318.358.008.038.03185,100
Apr 30, 20198.318.428.168.278.27168,300
Apr 29, 20198.348.478.198.318.31219,100
Apr 26, 20198.148.318.078.308.30165,800
Apr 25, 20198.088.297.998.148.14202,100
Apr 24, 20198.188.317.978.108.10180,700
Apr 23, 20197.718.237.708.208.20242,700
Apr 22, 20197.697.817.657.717.71198,400
Apr 18, 20197.697.827.547.767.76259,000
Apr 17, 20197.897.967.467.697.69535,100
Apr 16, 20198.108.117.857.867.86360,400
Apr 15, 20198.128.177.968.058.05253,800
Apr 12, 20198.428.458.168.188.18249,600
Apr 11, 20198.568.608.258.328.32286,300
Apr 10, 20198.518.798.378.568.56296,200
Apr 09, 20198.628.658.328.328.32294,900
Apr 08, 20198.999.058.538.638.63256,500
Apr 05, 20198.789.078.699.009.00248,800
Apr 04, 20198.758.988.608.768.76248,700
Apr 03, 20198.609.118.348.748.74466,400
Apr 02, 20198.688.808.518.608.60391,800
Apr 01, 20199.049.228.628.688.68478,600
Mar 29, 20199.389.528.899.039.03606,600
Mar 28, 20199.349.728.619.289.281,312,900
Mar 27, 20199.499.639.029.379.372,183,000
Mar 26, 201912.2012.799.359.719.7121,772,600
Mar 25, 20197.477.626.817.147.14352,200
Mar 22, 20197.777.957.057.457.45425,000
Mar 21, 20198.128.387.887.917.91144,900
Mar 20, 20198.358.358.028.178.17326,600
Mar 19, 20198.268.608.248.338.33162,000
Mar 18, 20198.368.628.218.268.26196,900
Mar 15, 20198.718.908.288.368.36390,100
Mar 14, 20199.409.468.618.728.72380,400
Mar 13, 20199.009.518.919.409.40520,000
Mar 12, 20198.069.007.978.918.91405,300
Mar 11, 20197.558.117.498.008.00320,200
Mar 08, 20197.687.687.057.537.53471,900
Mar 07, 20197.527.947.347.827.82311,100
Mar 06, 20198.078.187.347.537.53395,400
Mar 05, 20198.018.357.908.058.05190,400
Mar 04, 20198.378.647.868.008.00214,100
Mar 01, 20198.148.537.828.288.28158,400
Feb 28, 20198.098.297.618.088.08284,400
Feb 27, 20197.608.327.608.048.04238,900
Feb 26, 20197.607.757.467.577.57573,800
Feb 25, 20197.808.077.597.647.64291,300
Feb 22, 20198.038.227.807.817.81157,600
Feb 21, 20197.758.507.587.967.96240,700
Feb 20, 20197.677.787.507.757.75459,100
Feb 19, 20197.747.867.507.627.62264,800
Feb 15, 20198.028.027.507.767.76333,800
Feb 14, 20198.288.547.867.977.97218,600
Feb 13, 20198.378.588.128.278.27200,400
Feb 12, 20198.108.498.088.358.35261,600
Feb 11, 20198.008.217.848.048.04404,200
Feb 08, 20198.288.407.707.927.92324,400
Feb 07, 20198.588.708.208.298.29110,600
Feb 06, 20198.718.718.418.658.65143,400
Feb 05, 20198.999.108.588.748.74124,800
Feb 04, 20198.989.028.848.938.9347,400
Feb 01, 20198.809.108.529.009.00164,600
Jan 31, 20198.769.288.728.818.81160,000
Jan 30, 20198.508.868.268.838.83148,900
Jan 29, 20198.378.668.028.468.46208,500
Jan 28, 20198.608.718.348.358.35130,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...