U.S. markets closed
S&P Futures
3,885.75-13.00(-0.33%)Dow Futures
31,404.00-105.00(-0.33%)Nasdaq Futures
13,248.75-31.00(-0.23%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 01, 2021 | 12.39 | 12.83 | 11.94 | 12.20 | 12.20 | 517,000 |
| Feb 26, 2021 | 11.69 | 12.33 | 11.35 | 12.26 | 12.26 | 513,200 |
| Feb 25, 2021 | 12.11 | 12.33 | 11.48 | 11.70 | 11.70 | 628,200 |
| Feb 24, 2021 | 12.01 | 12.58 | 11.55 | 12.22 | 12.22 | 711,200 |
| Feb 23, 2021 | 11.74 | 11.75 | 10.55 | 11.38 | 11.38 | 950,500 |
| Feb 22, 2021 | 12.54 | 13.07 | 12.08 | 12.19 | 12.19 | 593,000 |
| Feb 19, 2021 | 12.64 | 13.35 | 12.52 | 12.75 | 12.75 | 604,400 |
| Feb 18, 2021 | 13.32 | 13.49 | 12.20 | 12.35 | 12.35 | 1,009,000 |
| Feb 17, 2021 | 14.08 | 14.33 | 12.53 | 13.20 | 13.20 | 1,662,200 |
| Feb 16, 2021 | 13.00 | 14.52 | 12.77 | 14.42 | 14.42 | 3,573,300 |
| Feb 12, 2021 | 11.97 | 13.19 | 11.62 | 12.70 | 12.70 | 1,131,300 |
| Feb 11, 2021 | 11.90 | 12.30 | 11.48 | 11.83 | 11.83 | 626,700 |
| Feb 10, 2021 | 12.01 | 12.50 | 11.55 | 11.66 | 11.66 | 672,700 |
| Feb 09, 2021 | 12.50 | 12.62 | 11.85 | 12.00 | 12.00 | 1,125,900 |
| Feb 08, 2021 | 13.00 | 13.20 | 12.18 | 12.24 | 12.24 | 1,546,800 |
| Feb 05, 2021 | 12.20 | 12.75 | 12.06 | 12.59 | 12.59 | 931,700 |
| Feb 04, 2021 | 11.80 | 12.45 | 11.39 | 12.31 | 12.31 | 1,394,000 |
| Feb 03, 2021 | 11.31 | 11.69 | 10.75 | 11.63 | 11.63 | 918,000 |
| Feb 02, 2021 | 11.23 | 11.77 | 10.33 | 11.35 | 11.35 | 2,296,900 |
| Feb 01, 2021 | 11.76 | 11.99 | 10.89 | 11.05 | 11.05 | 783,100 |
| Jan 29, 2021 | 11.30 | 11.60 | 10.83 | 11.20 | 11.20 | 610,500 |
| Jan 28, 2021 | 11.27 | 12.06 | 11.13 | 11.17 | 11.17 | 677,300 |
| Jan 27, 2021 | 11.52 | 11.56 | 10.81 | 11.10 | 11.10 | 919,500 |
| Jan 26, 2021 | 12.12 | 12.37 | 11.62 | 11.71 | 11.71 | 760,600 |
| Jan 25, 2021 | 12.31 | 12.57 | 11.37 | 12.09 | 12.09 | 863,500 |
| Jan 22, 2021 | 12.36 | 12.48 | 11.91 | 12.29 | 12.29 | 1,233,000 |
| Jan 21, 2021 | 13.11 | 13.11 | 11.75 | 11.79 | 11.79 | 1,275,900 |
| Jan 20, 2021 | 13.28 | 13.48 | 11.71 | 12.29 | 12.29 | 2,281,200 |
| Jan 19, 2021 | 14.62 | 14.62 | 12.92 | 13.22 | 13.22 | 2,137,000 |
| Jan 15, 2021 | 12.35 | 13.60 | 12.31 | 13.37 | 13.37 | 3,351,200 |
| Jan 14, 2021 | 11.14 | 12.40 | 10.62 | 12.19 | 12.19 | 6,375,300 |
| Jan 13, 2021 | 10.80 | 10.97 | 10.03 | 10.17 | 10.17 | 987,700 |
| Jan 12, 2021 | 11.64 | 12.75 | 10.65 | 10.80 | 10.80 | 2,178,000 |
| Jan 11, 2021 | 10.30 | 10.46 | 9.36 | 10.24 | 10.24 | 1,463,100 |
| Jan 08, 2021 | 8.60 | 10.45 | 8.60 | 10.31 | 10.31 | 3,459,200 |
| Jan 07, 2021 | 7.32 | 8.54 | 7.05 | 8.47 | 8.47 | 3,962,300 |
| Jan 06, 2021 | 6.82 | 6.90 | 6.59 | 6.70 | 6.70 | 424,400 |
| Jan 05, 2021 | 6.61 | 6.89 | 6.47 | 6.86 | 6.86 | 456,000 |
| Jan 04, 2021 | 6.89 | 7.04 | 6.50 | 6.53 | 6.53 | 551,000 |
| Dec 31, 2020 | 6.86 | 6.94 | 6.66 | 6.86 | 6.86 | 1,644,300 |
| Dec 30, 2020 | 6.84 | 7.01 | 6.72 | 6.85 | 6.85 | 498,700 |
| Dec 29, 2020 | 6.98 | 7.09 | 6.76 | 6.87 | 6.87 | 611,800 |
| Dec 28, 2020 | 7.20 | 7.26 | 6.93 | 7.00 | 7.00 | 720,500 |
| Dec 24, 2020 | 7.44 | 7.44 | 7.14 | 7.27 | 7.27 | 211,200 |
| Dec 23, 2020 | 7.61 | 7.72 | 7.39 | 7.43 | 7.43 | 374,200 |
| Dec 22, 2020 | 8.13 | 8.20 | 7.44 | 7.51 | 7.51 | 707,200 |
| Dec 21, 2020 | 7.57 | 8.25 | 7.43 | 8.13 | 8.13 | 866,400 |
| Dec 18, 2020 | 7.59 | 7.75 | 7.35 | 7.53 | 7.53 | 627,900 |
| Dec 17, 2020 | 7.50 | 7.62 | 7.23 | 7.53 | 7.53 | 727,800 |
| Dec 16, 2020 | 7.19 | 7.50 | 6.87 | 7.29 | 7.29 | 890,000 |
| Dec 15, 2020 | 6.86 | 7.12 | 6.82 | 6.89 | 6.89 | 404,800 |
| Dec 14, 2020 | 7.09 | 7.34 | 6.79 | 6.82 | 6.82 | 319,900 |
| Dec 11, 2020 | 7.30 | 7.33 | 6.76 | 6.97 | 6.97 | 611,800 |
| Dec 10, 2020 | 7.10 | 7.32 | 7.00 | 7.26 | 7.26 | 243,500 |
| Dec 09, 2020 | 7.25 | 7.29 | 6.81 | 7.11 | 7.11 | 276,300 |
| Dec 08, 2020 | 7.14 | 7.43 | 7.03 | 7.26 | 7.26 | 290,000 |
| Dec 07, 2020 | 7.25 | 7.30 | 6.95 | 7.10 | 7.10 | 265,800 |
| Dec 04, 2020 | 7.13 | 7.41 | 7.11 | 7.18 | 7.18 | 246,700 |
| Dec 03, 2020 | 6.68 | 7.18 | 6.67 | 7.16 | 7.16 | 465,600 |
| Dec 02, 2020 | 6.75 | 6.88 | 6.60 | 6.69 | 6.69 | 412,800 |
| Dec 01, 2020 | 7.16 | 7.17 | 6.69 | 6.71 | 6.71 | 363,700 |
| Nov 30, 2020 | 7.03 | 7.18 | 6.85 | 7.03 | 7.03 | 440,500 |
| Nov 27, 2020 | 6.78 | 7.09 | 6.74 | 6.94 | 6.94 | 202,000 |
| Nov 25, 2020 | 6.70 | 6.90 | 6.65 | 6.74 | 6.74 | 365,100 |
| Nov 24, 2020 | 6.69 | 6.85 | 6.69 | 6.70 | 6.70 | 356,400 |
| Nov 23, 2020 | 6.80 | 6.90 | 6.68 | 6.69 | 6.69 | 268,200 |
| Nov 20, 2020 | 6.76 | 7.02 | 6.70 | 6.76 | 6.76 | 248,800 |
| Nov 19, 2020 | 6.61 | 6.84 | 6.55 | 6.76 | 6.76 | 314,900 |
| Nov 18, 2020 | 6.70 | 6.80 | 6.59 | 6.61 | 6.61 | 306,300 |
| Nov 17, 2020 | 6.66 | 6.80 | 6.60 | 6.70 | 6.70 | 267,500 |
| Nov 16, 2020 | 6.77 | 6.78 | 6.60 | 6.61 | 6.61 | 243,000 |
| Nov 13, 2020 | 6.87 | 6.98 | 6.72 | 6.72 | 6.72 | 183,300 |
| Nov 12, 2020 | 6.70 | 7.04 | 6.70 | 6.84 | 6.84 | 467,300 |
| Nov 11, 2020 | 6.71 | 6.78 | 6.50 | 6.69 | 6.69 | 230,700 |
| Nov 10, 2020 | 6.70 | 6.82 | 6.54 | 6.68 | 6.68 | 239,500 |
| Nov 09, 2020 | 6.67 | 6.93 | 6.56 | 6.66 | 6.66 | 313,400 |
| Nov 06, 2020 | 6.90 | 6.98 | 6.61 | 6.68 | 6.68 | 378,600 |
| Nov 05, 2020 | 6.89 | 7.12 | 6.68 | 6.95 | 6.95 | 589,100 |
| Nov 04, 2020 | 6.71 | 6.92 | 6.58 | 6.79 | 6.79 | 360,100 |
| Nov 03, 2020 | 6.52 | 6.84 | 6.36 | 6.65 | 6.65 | 537,500 |
| Nov 02, 2020 | 6.60 | 6.63 | 6.28 | 6.53 | 6.53 | 395,300 |
| Oct 30, 2020 | 6.96 | 6.96 | 6.30 | 6.68 | 6.68 | 666,200 |
| Oct 29, 2020 | 6.48 | 6.61 | 6.21 | 6.31 | 6.31 | 410,400 |
| Oct 28, 2020 | 6.83 | 6.84 | 6.30 | 6.42 | 6.42 | 626,400 |
| Oct 27, 2020 | 7.26 | 7.31 | 6.75 | 6.98 | 6.98 | 401,500 |
| Oct 26, 2020 | 7.71 | 8.10 | 7.21 | 7.27 | 7.27 | 521,800 |
| Oct 23, 2020 | 7.66 | 7.71 | 7.25 | 7.64 | 7.64 | 266,800 |
| Oct 22, 2020 | 7.11 | 7.68 | 7.03 | 7.59 | 7.59 | 753,600 |
| Oct 21, 2020 | 7.56 | 7.64 | 7.05 | 7.10 | 7.10 | 806,800 |
| Oct 20, 2020 | 7.95 | 7.98 | 7.33 | 7.58 | 7.58 | 742,300 |
| Oct 19, 2020 | 8.25 | 8.70 | 7.84 | 7.95 | 7.95 | 970,300 |
| Oct 16, 2020 | 7.33 | 8.49 | 7.20 | 8.10 | 8.10 | 3,212,000 |
| Oct 15, 2020 | 6.83 | 7.00 | 6.65 | 6.86 | 6.86 | 239,400 |
| Oct 14, 2020 | 7.21 | 7.24 | 6.85 | 6.86 | 6.86 | 322,000 |
| Oct 13, 2020 | 6.94 | 7.25 | 6.92 | 7.16 | 7.16 | 233,500 |
| Oct 12, 2020 | 7.06 | 7.09 | 6.91 | 7.02 | 7.02 | 244,900 |
| Oct 09, 2020 | 7.06 | 7.15 | 6.95 | 7.05 | 7.05 | 180,400 |
| Oct 08, 2020 | 7.30 | 7.33 | 7.01 | 7.02 | 7.02 | 231,100 |
| Oct 07, 2020 | 7.11 | 7.37 | 7.08 | 7.23 | 7.23 | 278,000 |
| Oct 06, 2020 | 7.24 | 7.45 | 7.14 | 7.15 | 7.15 | 319,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
