Aldeyra Therapeutics Inc. (ALDX)
5.30
-0.17 (-3.20%)
At close: Apr 02, 2025, 3:59 PM
4.86
-8.30%
After-hours: Apr 02, 2025, 05:28 PM EDT
Aldeyra Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.80 | 5.91 | 5.04 | 5.48 | -0.27 | -4.70% | 2,189,221 |
| Mar 31, 2025 | 6.53 | 6.55 | 5.62 | 5.75 | -0.92 | -13.79% | 2,968,137 |
| Mar 28, 2025 | 6.25 | 6.73 | 6.15 | 6.67 | 0.41 | 6.55% | 1,144,400 |
| Mar 27, 2025 | 6.31 | 6.59 | 6.20 | 6.26 | -0.04 | -0.63% | 1,440,500 |
| Mar 26, 2025 | 6.66 | 6.67 | 6.26 | 6.30 | -0.38 | -5.69% | 781,014 |
| Mar 25, 2025 | 6.61 | 6.81 | 6.49 | 6.68 | 0.07 | 1.06% | 799,900 |
| Mar 24, 2025 | 6.61 | 6.80 | 6.30 | 6.61 | 0.03 | 0.46% | 622,457 |
| Mar 21, 2025 | 6.62 | 6.78 | 6.52 | 6.58 | -0.14 | -2.08% | 675,335 |
| Mar 20, 2025 | 6.50 | 6.87 | 6.44 | 6.72 | 0.14 | 2.13% | 460,800 |
| Mar 19, 2025 | 6.69 | 6.69 | 6.22 | 6.58 | -0.09 | -1.35% | 523,402 |
| Mar 18, 2025 | 6.32 | 6.86 | 6.27 | 6.67 | 0.36 | 5.71% | 678,559 |
| Mar 17, 2025 | 6.99 | 7.01 | 6.16 | 6.31 | -0.60 | -8.68% | 990,936 |
| Mar 14, 2025 | 6.83 | 7.08 | 6.81 | 6.91 | 0.10 | 1.47% | 581,828 |
| Mar 13, 2025 | 6.90 | 7.14 | 6.79 | 6.81 | -0.17 | -2.44% | 754,547 |
| Mar 12, 2025 | 7.00 | 7.20 | 6.79 | 6.98 | 0.06 | 0.87% | 639,914 |
| Mar 11, 2025 | 6.66 | 6.96 | 6.58 | 6.92 | 0.30 | 4.53% | 643,900 |
| Mar 10, 2025 | 6.31 | 6.66 | 6.18 | 6.62 | 0.27 | 4.25% | 747,124 |
| Mar 7, 2025 | 6.28 | 6.61 | 6.18 | 6.35 | 0.06 | 0.95% | 569,237 |
| Mar 6, 2025 | 5.99 | 6.35 | 5.99 | 6.29 | 0.14 | 2.28% | 480,404 |
| Mar 5, 2025 | 6.19 | 6.29 | 5.85 | 6.15 | -0.02 | -0.32% | 521,223 |
| Mar 4, 2025 | 5.92 | 6.39 | 5.63 | 6.17 | 0.11 | 1.82% | 902,737 |
| Mar 3, 2025 | 5.24 | 6.52 | 5.24 | 6.06 | 0.95 | 18.59% | 1,407,900 |
| Feb 28, 2025 | 6.29 | 6.34 | 4.78 | 5.11 | -1.23 | -19.40% | 1,825,300 |
| Feb 27, 2025 | 6.59 | 6.69 | 6.15 | 6.34 | -0.25 | -3.79% | 530,000 |
| Feb 26, 2025 | 6.52 | 6.72 | 6.41 | 6.59 | 0.09 | 1.38% | 253,424 |
| Feb 25, 2025 | 6.51 | 6.59 | 6.30 | 6.50 | 0.00 | 0.00% | 500,500 |
| Feb 24, 2025 | 6.73 | 6.73 | 6.48 | 6.50 | -0.19 | -2.84% | 462,900 |
| Feb 21, 2025 | 6.83 | 6.83 | 6.61 | 6.69 | -0.03 | -0.45% | 370,500 |
| Feb 20, 2025 | 6.78 | 6.82 | 6.59 | 6.72 | -0.06 | -0.88% | 267,000 |
| Feb 19, 2025 | 6.59 | 6.84 | 6.49 | 6.78 | 0.17 | 2.57% | 362,500 |
| Feb 18, 2025 | 6.55 | 6.92 | 6.52 | 6.61 | 0.12 | 1.85% | 570,809 |
| Feb 14, 2025 | 6.50 | 6.61 | 6.44 | 6.49 | 0.02 | 0.31% | 345,308 |
| Feb 13, 2025 | 6.06 | 6.48 | 5.91 | 6.47 | 0.44 | 7.30% | 439,337 |
| Feb 12, 2025 | 5.81 | 6.08 | 5.81 | 6.03 | 0.09 | 1.52% | 246,794 |
| Feb 11, 2025 | 5.95 | 5.99 | 5.73 | 5.94 | -0.05 | -0.83% | 340,401 |
| Feb 10, 2025 | 5.97 | 6.19 | 5.90 | 5.99 | 0.06 | 1.01% | 401,100 |
| Feb 7, 2025 | 6.00 | 6.07 | 5.79 | 5.93 | -0.07 | -1.17% | 408,751 |
| Feb 6, 2025 | 5.73 | 6.15 | 5.71 | 6.00 | 0.29 | 5.08% | 606,144 |
| Feb 5, 2025 | 5.38 | 5.72 | 5.30 | 5.71 | 0.36 | 6.73% | 367,800 |
| Feb 4, 2025 | 5.15 | 5.38 | 5.15 | 5.35 | 0.18 | 3.48% | 191,000 |
| Feb 3, 2025 | 5.06 | 5.30 | 5.03 | 5.17 | -0.07 | -1.34% | 212,243 |
| Jan 31, 2025 | 5.39 | 5.59 | 5.22 | 5.24 | -0.16 | -2.96% | 325,410 |
| Jan 30, 2025 | 5.26 | 5.53 | 5.25 | 5.40 | 0.22 | 4.25% | 285,619 |
| Jan 29, 2025 | 5.17 | 5.30 | 5.04 | 5.18 | -0.05 | -0.96% | 286,430 |
| Jan 28, 2025 | 5.04 | 5.30 | 4.95 | 5.23 | 0.20 | 3.98% | 271,274 |
| Jan 27, 2025 | 5.09 | 5.21 | 4.98 | 5.03 | -0.09 | -1.76% | 359,642 |
| Jan 24, 2025 | 4.99 | 5.15 | 4.94 | 5.12 | 0.09 | 1.79% | 392,000 |
| Jan 23, 2025 | 4.99 | 5.09 | 4.89 | 5.03 | 0.00 | 0.00% | 256,218 |
| Jan 22, 2025 | 4.88 | 5.10 | 4.84 | 5.03 | 0.14 | 2.86% | 313,200 |
| Jan 21, 2025 | 4.89 | 4.93 | 4.75 | 4.89 | 0.05 | 1.03% | 309,106 |