Mail

ALDX - Aldeyra Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	4.9500	5.1200	4.6400	4.7100	4.7100	121,100
Aug 22, 2019	5.1400	5.1400	4.9800	4.9800	4.9800	33,200
Aug 21, 2019	5.0500	5.2200	4.9950	5.1100	5.1100	56,400
Aug 20, 2019	4.9700	5.1200	4.9400	5.1000	5.1000	43,800
Aug 19, 2019	4.9800	5.1300	4.8500	5.0000	5.0000	70,500
Aug 16, 2019	4.9500	5.0500	4.7500	4.8600	4.8600	236,200
Aug 15, 2019	5.3100	5.3800	4.8350	4.9000	4.9000	192,700
Aug 14, 2019	5.3000	5.4300	5.1900	5.3000	5.3000	101,300
Aug 13, 2019	5.1800	5.4200	5.1300	5.4000	5.4000	58,900
Aug 12, 2019	5.1700	5.2500	5.0500	5.2100	5.2100	70,300
Aug 09, 2019	5.3700	5.4600	5.1500	5.2100	5.2100	222,900
Aug 08, 2019	6.0000	6.0000	5.2040	5.4000	5.4000	194,800
Aug 07, 2019	5.2700	5.4600	5.2300	5.4400	5.4400	94,500
Aug 06, 2019	5.1800	5.3200	5.0550	5.3000	5.3000	439,500
Aug 05, 2019	5.3400	5.4000	5.0100	5.1600	5.1600	131,900
Aug 02, 2019	5.4600	5.5100	5.3400	5.4400	5.4400	111,400
Aug 01, 2019	5.4700	5.6200	5.4200	5.4900	5.4900	233,100
Jul 31, 2019	5.5200	5.6400	5.3600	5.4800	5.4800	159,200
Jul 30, 2019	5.2400	5.5200	5.2000	5.4900	5.4900	112,700
Jul 29, 2019	5.3400	5.3900	5.1500	5.2800	5.2800	104,500
Jul 26, 2019	5.3200	5.3800	5.2200	5.3500	5.3500	103,300
Jul 25, 2019	5.4400	5.4400	5.2200	5.2800	5.2800	61,800
Jul 24, 2019	5.4500	5.5500	5.3200	5.4300	5.4300	110,300
Jul 23, 2019	5.3000	5.5500	5.2300	5.5000	5.5000	138,400
Jul 22, 2019	5.2700	5.3600	5.0800	5.2800	5.2800	290,700
Jul 19, 2019	5.4000	5.5000	5.2400	5.2700	5.2700	332,300
Jul 18, 2019	5.4700	5.6100	5.3900	5.4100	5.4100	184,100
Jul 17, 2019	5.6700	5.7140	5.3850	5.4800	5.4800	306,600
Jul 16, 2019	5.7000	5.7800	5.6200	5.7100	5.7100	113,400
Jul 15, 2019	5.5700	5.8100	5.5700	5.6800	5.6800	179,100
Jul 12, 2019	5.6900	5.7800	5.5400	5.6000	5.6000	164,000
Jul 11, 2019	6.0000	6.0300	5.7100	5.7300	5.7300	135,100
Jul 10, 2019	6.0100	6.0800	5.8900	5.9900	5.9900	90,700
Jul 09, 2019	5.8600	6.0600	5.8600	6.0200	6.0200	147,100
Jul 08, 2019	5.9600	5.9600	5.7450	5.9400	5.9400	165,500
Jul 05, 2019	5.9700	6.0900	5.8200	5.9600	5.9600	102,400
Jul 03, 2019	6.0400	6.1000	5.8600	6.0100	6.0100	97,200
Jul 02, 2019	6.1100	6.1450	5.9600	6.0300	6.0300	102,800
Jul 01, 2019	6.1400	6.1900	5.9100	6.1200	6.1200	161,000
Jun 28, 2019	6.1800	6.2700	5.9200	6.0000	6.0000	751,600
Jun 27, 2019	6.2400	6.3700	6.1200	6.1600	6.1600	232,000
Jun 26, 2019	6.2700	6.5000	6.0900	6.2300	6.2300	494,600
Jun 25, 2019	5.2000	6.2400	4.9900	6.2100	6.2100	3,732,800
Jun 24, 2019	7.4500	7.5150	7.0300	7.0850	7.0850	229,800
Jun 21, 2019	6.9300	7.5900	6.9100	7.4200	7.4200	337,600
Jun 20, 2019	7.1500	7.3340	6.8700	7.0000	7.0000	169,500
Jun 19, 2019	6.8900	7.2200	6.8900	7.0700	7.0700	256,400
Jun 18, 2019	6.7100	7.0800	6.6500	6.8400	6.8400	335,900
Jun 17, 2019	6.5500	6.8100	6.5400	6.6600	6.6600	214,300
Jun 14, 2019	6.7200	6.7800	6.3430	6.5400	6.5400	482,400
Jun 13, 2019	6.7000	6.7800	6.5600	6.7500	6.7500	259,400
Jun 12, 2019	6.6800	6.8410	6.5400	6.6300	6.6300	155,700
Jun 11, 2019	6.9200	6.9200	6.5800	6.6700	6.6700	90,200
Jun 10, 2019	6.8400	6.9900	6.8300	6.8800	6.8800	134,900
Jun 07, 2019	6.7100	6.8730	6.5000	6.8300	6.8300	211,400
Jun 06, 2019	6.9100	6.9600	6.5700	6.7100	6.7100	185,300
Jun 05, 2019	7.1200	7.1700	6.7700	6.8600	6.8600	103,900
Jun 04, 2019	6.8200	7.0900	6.7300	7.0600	7.0600	256,600
Jun 03, 2019	6.9600	7.0800	6.6800	6.7200	6.7200	157,200
May 31, 2019	6.8600	7.0230	6.7600	6.9700	6.9700	105,200
May 30, 2019	7.0600	7.2200	6.9200	6.9900	6.9900	140,700
May 29, 2019	7.1200	7.1700	6.9800	7.0800	7.0800	226,200
May 28, 2019	7.3300	7.3700	7.1200	7.1600	7.1600	131,600
May 24, 2019	7.1500	7.4100	7.1150	7.3300	7.3300	142,000
May 23, 2019	7.1800	7.2100	7.0200	7.1300	7.1300	124,400
May 22, 2019	7.2800	7.4700	7.1200	7.2800	7.2800	150,000
May 21, 2019	7.2000	7.4300	7.1200	7.3100	7.3100	165,000
May 20, 2019	7.1900	7.2400	7.1000	7.1200	7.1200	155,100
May 17, 2019	7.2600	7.4700	7.2400	7.3000	7.3000	136,200
May 16, 2019	7.4200	7.5450	7.2100	7.3600	7.3600	325,700
May 15, 2019	7.3500	7.5000	7.1800	7.4200	7.4200	173,600
May 14, 2019	7.5000	7.7100	7.4000	7.4200	7.4200	171,000
May 13, 2019	7.6000	7.7100	7.3500	7.4300	7.4300	237,100
May 10, 2019	7.9000	7.9300	7.6500	7.7500	7.7500	262,100
May 09, 2019	7.7600	8.1400	7.7500	8.0300	8.0300	208,300
May 08, 2019	8.1000	8.2200	7.9600	7.9800	7.9800	93,100
May 07, 2019	8.1900	8.3300	8.0200	8.1100	8.1100	110,900
May 06, 2019	7.9600	8.3500	7.9400	8.2800	8.2800	111,100
May 03, 2019	7.9400	8.1100	7.7950	8.1000	8.1000	137,500
May 02, 2019	7.9900	8.1470	7.8400	8.0050	8.0050	191,100
May 01, 2019	8.3100	8.3480	8.0000	8.0300	8.0300	185,100
Apr 30, 2019	8.3100	8.4200	8.1600	8.2700	8.2700	168,300
Apr 29, 2019	8.3400	8.4700	8.1900	8.3050	8.3050	219,100
Apr 26, 2019	8.1400	8.3100	8.0700	8.3000	8.3000	165,800
Apr 25, 2019	8.0800	8.2900	7.9900	8.1400	8.1400	202,100
Apr 24, 2019	8.1800	8.3100	7.9700	8.1000	8.1000	180,700
Apr 23, 2019	7.7100	8.2350	7.7000	8.2000	8.2000	242,700
Apr 22, 2019	7.6900	7.8100	7.6500	7.7100	7.7100	198,400
Apr 18, 2019	7.6900	7.8200	7.5430	7.7600	7.7600	259,000
Apr 17, 2019	7.8900	7.9640	7.4610	7.6900	7.6900	535,100
Apr 16, 2019	8.1000	8.1100	7.8500	7.8600	7.8600	360,400
Apr 15, 2019	8.1200	8.1700	7.9600	8.0500	8.0500	253,800
Apr 12, 2019	8.4200	8.4500	8.1600	8.1800	8.1800	249,600
Apr 11, 2019	8.5600	8.6000	8.2500	8.3200	8.3200	286,300
Apr 10, 2019	8.5100	8.7900	8.3700	8.5600	8.5600	296,200
Apr 09, 2019	8.6200	8.6500	8.3200	8.3200	8.3200	294,900
Apr 08, 2019	8.9900	9.0500	8.5300	8.6300	8.6300	256,500
Apr 05, 2019	8.7800	9.0700	8.6900	9.0000	9.0000	248,800
Apr 04, 2019	8.7500	8.9800	8.6000	8.7600	8.7600	248,700
Apr 03, 2019	8.6000	9.1100	8.3400	8.7400	8.7400	466,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...