ALDX - Aldeyra Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20197.197.247.107.127.12150,148
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
Jan 25, 20198.538.738.418.668.6691,200
Jan 24, 20198.538.748.258.538.53101,500
Jan 23, 20198.518.648.348.518.51118,900
Jan 22, 20198.878.898.308.488.48119,400
Jan 18, 20198.749.038.308.908.90198,000
Jan 17, 20198.969.148.678.748.74132,800
Jan 16, 20199.369.388.588.978.97266,500
Jan 15, 20198.829.448.819.309.30116,500
Jan 14, 20199.209.338.818.898.89147,500
Jan 11, 20199.459.648.989.269.26176,800
Jan 10, 20199.659.739.289.519.51224,000
Jan 09, 20199.8610.059.599.719.71121,800
Jan 08, 20199.889.949.559.859.85231,500
Jan 07, 20199.8310.039.659.779.77194,100
Jan 04, 20198.979.878.609.789.78242,300
Jan 03, 20198.518.998.518.878.87342,500
Jan 02, 20198.218.888.098.518.51166,900
Dec 31, 20188.058.497.978.308.30139,300
Dec 28, 20187.888.247.648.008.00140,800
Dec 27, 20187.868.097.587.877.87154,100
Dec 26, 20187.538.117.538.028.02193,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...