Aldeyra Therapeutics Inc. (ALDX)
4.91
0.21 (4.47%)
At close: Jan 15, 2025, 10:35 AM
ALDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.80 | 4.87 | 4.67 | 4.71 | -0.06 | -1.26% | 300,738 |
| Jan 13, 2025 | 4.90 | 4.93 | 4.66 | 4.77 | -0.17 | -3.44% | 361,100 |
| Jan 10, 2025 | 5.01 | 5.05 | 4.88 | 4.94 | -0.17 | -3.33% | 503,400 |
| Jan 8, 2025 | 5.10 | 5.22 | 4.95 | 5.11 | 0.00 | 0.00% | 285,200 |
| Jan 7, 2025 | 5.27 | 5.36 | 5.07 | 5.11 | -0.16 | -3.04% | 387,605 |
| Jan 6, 2025 | 5.50 | 5.51 | 5.27 | 5.27 | -0.18 | -3.30% | 365,300 |
| Jan 3, 2025 | 5.23 | 5.58 | 5.23 | 5.45 | 0.23 | 4.41% | 429,463 |
| Jan 2, 2025 | 5.06 | 5.29 | 5.01 | 5.22 | 0.23 | 4.61% | 463,500 |
| Dec 31, 2024 | 5.08 | 5.16 | 4.86 | 4.99 | -0.03 | -0.60% | 1,143,300 |
| Dec 30, 2024 | 4.92 | 5.11 | 4.77 | 5.02 | 0.08 | 1.62% | 524,948 |
| Dec 27, 2024 | 5.10 | 5.24 | 4.83 | 4.94 | -0.08 | -1.59% | 362,400 |
| Dec 26, 2024 | 4.77 | 5.07 | 4.69 | 5.02 | 0.26 | 5.46% | 437,338 |
| Dec 24, 2024 | 4.74 | 4.83 | 4.67 | 4.76 | -0.03 | -0.63% | 199,300 |
| Dec 23, 2024 | 4.86 | 4.86 | 4.70 | 4.79 | -0.09 | -1.84% | 219,400 |
| Dec 20, 2024 | 4.81 | 5.02 | 4.79 | 4.88 | 0.02 | 0.41% | 430,457 |
| Dec 19, 2024 | 4.85 | 5.08 | 4.81 | 4.86 | -0.02 | -0.41% | 365,138 |
| Dec 18, 2024 | 5.35 | 5.45 | 4.75 | 4.88 | -0.45 | -8.44% | 489,237 |
| Dec 17, 2024 | 5.04 | 5.42 | 5.03 | 5.33 | 0.27 | 5.34% | 557,878 |
| Dec 16, 2024 | 4.91 | 5.18 | 4.82 | 5.06 | 0.16 | 3.27% | 442,620 |
| Dec 13, 2024 | 4.95 | 5.16 | 4.88 | 4.90 | -0.11 | -2.20% | 303,196 |
| Dec 12, 2024 | 5.35 | 5.40 | 4.96 | 5.01 | -0.36 | -6.70% | 369,097 |
| Dec 11, 2024 | 5.35 | 5.46 | 5.09 | 5.37 | 0.08 | 1.51% | 329,765 |
| Dec 10, 2024 | 5.22 | 5.45 | 5.18 | 5.29 | 0.06 | 1.15% | 333,600 |
| Dec 9, 2024 | 5.23 | 5.30 | 5.05 | 5.23 | 0.01 | 0.19% | 353,500 |
| Dec 6, 2024 | 4.99 | 5.33 | 4.96 | 5.22 | 0.27 | 5.45% | 404,539 |
| Dec 5, 2024 | 5.00 | 5.24 | 4.92 | 4.95 | -0.01 | -0.20% | 573,400 |
| Dec 4, 2024 | 4.76 | 4.98 | 4.69 | 4.96 | 0.22 | 4.64% | 509,500 |
| Dec 3, 2024 | 4.82 | 4.92 | 4.72 | 4.74 | -0.08 | -1.66% | 397,485 |
| Dec 2, 2024 | 4.91 | 4.92 | 4.78 | 4.82 | -0.08 | -1.63% | 422,800 |
| Nov 29, 2024 | 4.98 | 5.02 | 4.85 | 4.90 | -0.04 | -0.81% | 230,748 |
| Nov 27, 2024 | 4.82 | 4.95 | 4.78 | 4.94 | 0.14 | 2.92% | 285,000 |
| Nov 26, 2024 | 4.95 | 4.96 | 4.74 | 4.80 | -0.17 | -3.42% | 432,362 |
| Nov 25, 2024 | 4.96 | 5.00 | 4.81 | 4.97 | 0.12 | 2.47% | 611,917 |
| Nov 22, 2024 | 4.78 | 5.00 | 4.69 | 4.85 | 0.04 | 0.83% | 688,200 |
| Nov 21, 2024 | 4.81 | 5.01 | 4.66 | 4.81 | 0.05 | 1.05% | 392,932 |
| Nov 20, 2024 | 4.89 | 5.01 | 4.70 | 4.76 | -0.18 | -3.64% | 608,100 |
| Nov 19, 2024 | 4.64 | 5.00 | 4.64 | 4.94 | 0.24 | 5.11% | 705,819 |
| Nov 18, 2024 | 4.90 | 5.12 | 4.32 | 4.70 | 0.49 | 11.64% | 2,084,823 |
| Nov 15, 2024 | 4.29 | 4.33 | 4.09 | 4.21 | -0.06 | -1.41% | 625,242 |
| Nov 14, 2024 | 4.42 | 4.51 | 4.16 | 4.27 | -0.14 | -3.17% | 686,820 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.38 | 4.41 | -0.35 | -7.35% | 829,936 |
| Nov 12, 2024 | 5.42 | 5.42 | 4.57 | 4.76 | -0.73 | -13.30% | 795,600 |
| Nov 11, 2024 | 5.55 | 5.64 | 5.43 | 5.49 | -0.03 | -0.54% | 350,648 |
| Nov 8, 2024 | 5.37 | 5.58 | 5.25 | 5.52 | 0.18 | 3.37% | 337,800 |
| Nov 7, 2024 | 5.39 | 5.50 | 5.24 | 5.34 | -0.06 | -1.11% | 346,000 |
| Nov 6, 2024 | 5.54 | 5.74 | 5.24 | 5.40 | 0.13 | 2.47% | 574,489 |
| Nov 5, 2024 | 5.12 | 5.28 | 4.93 | 5.27 | 0.09 | 1.74% | 354,996 |
| Nov 4, 2024 | 5.34 | 5.39 | 5.09 | 5.18 | -0.18 | -3.36% | 329,800 |
| Nov 1, 2024 | 5.29 | 5.38 | 5.21 | 5.36 | 0.10 | 1.90% | 223,657 |
| Oct 31, 2024 | 5.31 | 5.34 | 5.16 | 5.26 | -0.08 | -1.50% | 335,933 |