ALDX - Aldeyra Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.95005.12004.64004.71004.7100121,100
Aug 22, 20195.14005.14004.98004.98004.980033,200
Aug 21, 20195.05005.22004.99505.11005.110056,400
Aug 20, 20194.97005.12004.94005.10005.100043,800
Aug 19, 20194.98005.13004.85005.00005.000070,500
Aug 16, 20194.95005.05004.75004.86004.8600236,200
Aug 15, 20195.31005.38004.83504.90004.9000192,700
Aug 14, 20195.30005.43005.19005.30005.3000101,300
Aug 13, 20195.18005.42005.13005.40005.400058,900
Aug 12, 20195.17005.25005.05005.21005.210070,300
Aug 09, 20195.37005.46005.15005.21005.2100222,900
Aug 08, 20196.00006.00005.20405.40005.4000194,800
Aug 07, 20195.27005.46005.23005.44005.440094,500
Aug 06, 20195.18005.32005.05505.30005.3000439,500
Aug 05, 20195.34005.40005.01005.16005.1600131,900
Aug 02, 20195.46005.51005.34005.44005.4400111,400
Aug 01, 20195.47005.62005.42005.49005.4900233,100
Jul 31, 20195.52005.64005.36005.48005.4800159,200
Jul 30, 20195.24005.52005.20005.49005.4900112,700
Jul 29, 20195.34005.39005.15005.28005.2800104,500
Jul 26, 20195.32005.38005.22005.35005.3500103,300
Jul 25, 20195.44005.44005.22005.28005.280061,800
Jul 24, 20195.45005.55005.32005.43005.4300110,300
Jul 23, 20195.30005.55005.23005.50005.5000138,400
Jul 22, 20195.27005.36005.08005.28005.2800290,700
Jul 19, 20195.40005.50005.24005.27005.2700332,300
Jul 18, 20195.47005.61005.39005.41005.4100184,100
Jul 17, 20195.67005.71405.38505.48005.4800306,600
Jul 16, 20195.70005.78005.62005.71005.7100113,400
Jul 15, 20195.57005.81005.57005.68005.6800179,100
Jul 12, 20195.69005.78005.54005.60005.6000164,000
Jul 11, 20196.00006.03005.71005.73005.7300135,100
Jul 10, 20196.01006.08005.89005.99005.990090,700
Jul 09, 20195.86006.06005.86006.02006.0200147,100
Jul 08, 20195.96005.96005.74505.94005.9400165,500
Jul 05, 20195.97006.09005.82005.96005.9600102,400
Jul 03, 20196.04006.10005.86006.01006.010097,200
Jul 02, 20196.11006.14505.96006.03006.0300102,800
Jul 01, 20196.14006.19005.91006.12006.1200161,000
Jun 28, 20196.18006.27005.92006.00006.0000751,600
Jun 27, 20196.24006.37006.12006.16006.1600232,000
Jun 26, 20196.27006.50006.09006.23006.2300494,600
Jun 25, 20195.20006.24004.99006.21006.21003,732,800
Jun 24, 20197.45007.51507.03007.08507.0850229,800
Jun 21, 20196.93007.59006.91007.42007.4200337,600
Jun 20, 20197.15007.33406.87007.00007.0000169,500
Jun 19, 20196.89007.22006.89007.07007.0700256,400
Jun 18, 20196.71007.08006.65006.84006.8400335,900
Jun 17, 20196.55006.81006.54006.66006.6600214,300
Jun 14, 20196.72006.78006.34306.54006.5400482,400
Jun 13, 20196.70006.78006.56006.75006.7500259,400
Jun 12, 20196.68006.84106.54006.63006.6300155,700
Jun 11, 20196.92006.92006.58006.67006.670090,200
Jun 10, 20196.84006.99006.83006.88006.8800134,900
Jun 07, 20196.71006.87306.50006.83006.8300211,400
Jun 06, 20196.91006.96006.57006.71006.7100185,300
Jun 05, 20197.12007.17006.77006.86006.8600103,900
Jun 04, 20196.82007.09006.73007.06007.0600256,600
Jun 03, 20196.96007.08006.68006.72006.7200157,200
May 31, 20196.86007.02306.76006.97006.9700105,200
May 30, 20197.06007.22006.92006.99006.9900140,700
May 29, 20197.12007.17006.98007.08007.0800226,200
May 28, 20197.33007.37007.12007.16007.1600131,600
May 24, 20197.15007.41007.11507.33007.3300142,000
May 23, 20197.18007.21007.02007.13007.1300124,400
May 22, 20197.28007.47007.12007.28007.2800150,000
May 21, 20197.20007.43007.12007.31007.3100165,000
May 20, 20197.19007.24007.10007.12007.1200155,100
May 17, 20197.26007.47007.24007.30007.3000136,200
May 16, 20197.42007.54507.21007.36007.3600325,700
May 15, 20197.35007.50007.18007.42007.4200173,600
May 14, 20197.50007.71007.40007.42007.4200171,000
May 13, 20197.60007.71007.35007.43007.4300237,100
May 10, 20197.90007.93007.65007.75007.7500262,100
May 09, 20197.76008.14007.75008.03008.0300208,300
May 08, 20198.10008.22007.96007.98007.980093,100
May 07, 20198.19008.33008.02008.11008.1100110,900
May 06, 20197.96008.35007.94008.28008.2800111,100
May 03, 20197.94008.11007.79508.10008.1000137,500
May 02, 20197.99008.14707.84008.00508.0050191,100
May 01, 20198.31008.34808.00008.03008.0300185,100
Apr 30, 20198.31008.42008.16008.27008.2700168,300
Apr 29, 20198.34008.47008.19008.30508.3050219,100
Apr 26, 20198.14008.31008.07008.30008.3000165,800
Apr 25, 20198.08008.29007.99008.14008.1400202,100
Apr 24, 20198.18008.31007.97008.10008.1000180,700
Apr 23, 20197.71008.23507.70008.20008.2000242,700
Apr 22, 20197.69007.81007.65007.71007.7100198,400
Apr 18, 20197.69007.82007.54307.76007.7600259,000
Apr 17, 20197.89007.96407.46107.69007.6900535,100
Apr 16, 20198.10008.11007.85007.86007.8600360,400
Apr 15, 20198.12008.17007.96008.05008.0500253,800
Apr 12, 20198.42008.45008.16008.18008.1800249,600
Apr 11, 20198.56008.60008.25008.32008.3200286,300
Apr 10, 20198.51008.79008.37008.56008.5600296,200
Apr 09, 20198.62008.65008.32008.32008.3200294,900
Apr 08, 20198.99009.05008.53008.63008.6300256,500
Apr 05, 20198.78009.07008.69009.00009.0000248,800
Apr 04, 20198.75008.98008.60008.76008.7600248,700
Apr 03, 20198.60009.11008.34008.74008.7400466,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...