Aldeyra Therapeutics, Inc. - Common Stock (ALDX)
5.2400
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 8:36 AM EDT
Historical Prices For Aldeyra Therapeutics, Inc. - Common Stock (ALDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.25 | 5.29 | 5.18 | 5.24 | 310,370 | 5.24 |
| 10/23/2025 | 5.19 | 5.26 | 5.11 | 5.18 | 333,457 | 5.18 |
| 10/22/2025 | 5.49 | 5.52 | 5.06 | 5.19 | 759,890 | 5.19 |
| 10/21/2025 | 5.44 | 5.55 | 5.24 | 5.51 | 638,281 | 5.51 |
| 10/20/2025 | 5.34 | 5.46 | 5.26 | 5.44 | 585,050 | 5.44 |
| 10/17/2025 | 5.36 | 5.44 | 5.24 | 5.26 | 562,557 | 5.26 |
| 10/16/2025 | 5.72 | 5.79 | 5.39 | 5.39 | 601,776 | 5.39 |
| 10/15/2025 | 5.34 | 5.68 | 5.34 | 5.66 | 818,632 | 5.66 |
| 10/14/2025 | 5.18 | 5.36 | 5.12 | 5.34 | 393,034 | 5.34 |
| 10/13/2025 | 5.40 | 5.47 | 5.12 | 5.25 | 781,632 | 5.25 |
| 10/10/2025 | 5.66 | 5.71 | 5.36 | 5.39 | 981,720 | 5.39 |
| 10/09/2025 | 5.68 | 5.78 | 5.64 | 5.67 | 676,681 | 5.67 |
| 10/08/2025 | 5.64 | 5.77 | 5.45 | 5.62 | 923,269 | 5.62 |
| 10/07/2025 | 5.51 | 5.66 | 5.44 | 5.61 | 647,373 | 5.61 |
| 10/06/2025 | 5.78 | 5.78 | 5.37 | 5.51 | 705,862 | 5.51 |
| 10/03/2025 | 5.36 | 5.75 | 5.28 | 5.74 | 1,030,267 | 5.74 |
| 10/02/2025 | 5.27 | 5.36 | 5.18 | 5.32 | 410,788 | 5.32 |
| 10/01/2025 | 5.17 | 5.43 | 5.17 | 5.24 | 411,371 | 5.24 |
| 9/30/2025 | 5.22 | 5.23 | 5.13 | 5.22 | 397,518 | 5.22 |
| 9/29/2025 | 5.15 | 5.31 | 5.13 | 5.21 | 501,739 | 5.21 |
| 9/26/2025 | 4.96 | 5.13 | 4.91 | 5.07 | 600,561 | 5.07 |
| 9/25/2025 | 5.01 | 5.01 | 4.86 | 4.95 | 421,467 | 4.95 |
| 9/24/2025 | 5.15 | 5.26 | 4.97 | 5.01 | 558,800 | 5.01 |
| 9/23/2025 | 4.97 | 5.16 | 4.93 | 5.11 | 672,118 | 5.11 |
| 9/22/2025 | 4.93 | 5.01 | 4.88 | 4.95 | 860,168 | 4.95 |
| 9/19/2025 | 5.05 | 5.05 | 4.78 | 4.93 | 1,501,350 | 4.93 |
| 9/18/2025 | 4.94 | 5.11 | 4.94 | 5.01 | 746,543 | 5.01 |
| 9/17/2025 | 4.97 | 5.11 | 4.88 | 4.90 | 846,508 | 4.90 |
| 9/16/2025 | 5.14 | 5.23 | 4.94 | 4.96 | 796,480 | 4.96 |
| 9/15/2025 | 5.41 | 5.43 | 4.96 | 5.09 | 1,599,425 | 5.09 |
| 9/12/2025 | 5.56 | 5.62 | 5.38 | 5.39 | 661,034 | 5.39 |
| 9/11/2025 | 5.54 | 5.83 | 5.49 | 5.56 | 734,933 | 5.56 |
| 9/10/2025 | 5.81 | 5.88 | 5.47 | 5.54 | 613,480 | 5.54 |
| 9/09/2025 | 5.70 | 5.77 | 5.62 | 5.76 | 1,012,596 | 5.76 |
| 9/08/2025 | 5.54 | 5.79 | 5.42 | 5.70 | 673,218 | 5.70 |
| 9/05/2025 | 5.56 | 5.70 | 5.38 | 5.56 | 1,063,073 | 5.56 |
| 9/04/2025 | 5.82 | 5.88 | 5.50 | 5.53 | 1,550,243 | 5.53 |
| 9/03/2025 | 5.69 | 5.93 | 5.65 | 5.83 | 514,344 | 5.83 |
| 9/02/2025 | 5.82 | 5.91 | 5.72 | 5.75 | 452,144 | 5.75 |
| 8/29/2025 | 5.86 | 5.91 | 5.69 | 5.84 | 453,359 | 5.84 |
| 8/28/2025 | 5.91 | 6.17 | 5.84 | 5.86 | 995,727 | 5.86 |
| 8/27/2025 | 5.87 | 5.89 | 5.74 | 5.85 | 475,860 | 5.85 |
| 8/26/2025 | 5.81 | 5.92 | 5.75 | 5.89 | 521,680 | 5.89 |
| 8/25/2025 | 5.82 | 5.89 | 5.68 | 5.77 | 561,896 | 5.77 |
| 8/22/2025 | 5.89 | 6.05 | 5.66 | 5.81 | 1,026,475 | 5.81 |
| 8/21/2025 | 5.57 | 5.96 | 5.56 | 5.88 | 883,904 | 5.88 |
| 8/20/2025 | 5.59 | 5.68 | 5.50 | 5.63 | 501,362 | 5.63 |
| 8/19/2025 | 5.44 | 5.73 | 5.34 | 5.60 | 1,185,061 | 5.60 |
| 8/18/2025 | 5.43 | 5.65 | 5.38 | 5.44 | 739,004 | 5.44 |
| 8/15/2025 | 5.31 | 5.40 | 5.25 | 5.39 | 913,416 | 5.39 |
| 8/14/2025 | 5.29 | 5.41 | 5.21 | 5.30 | 574,591 | 5.30 |
| 8/13/2025 | 5.37 | 5.49 | 5.28 | 5.37 | 869,000 | 5.37 |
| 8/12/2025 | 5.30 | 5.49 | 5.27 | 5.36 | 830,609 | 5.36 |
| 8/11/2025 | 5.26 | 5.37 | 5.04 | 5.25 | 1,033,327 | 5.25 |
| 8/08/2025 | 5.16 | 5.32 | 4.99 | 5.26 | 1,314,032 | 5.26 |
| 8/07/2025 | 5.28 | 5.31 | 5.08 | 5.17 | 606,571 | 5.17 |
| 8/06/2025 | 5.18 | 5.29 | 5.05 | 5.22 | 715,687 | 5.22 |
| 8/05/2025 | 5.07 | 5.23 | 4.99 | 5.16 | 1,274,506 | 5.16 |
| 8/04/2025 | 4.90 | 5.22 | 4.80 | 5.08 | 1,041,052 | 5.08 |
| 8/01/2025 | 4.90 | 4.92 | 4.23 | 4.81 | 1,511,276 | 4.81 |
| 7/31/2025 | 5.06 | 5.15 | 4.94 | 4.99 | 780,217 | 4.99 |
| 7/30/2025 | 5.14 | 5.35 | 5.00 | 5.05 | 964,879 | 5.05 |
| 7/29/2025 | 5.30 | 5.32 | 5.02 | 5.09 | 1,220,635 | 5.09 |
| 7/28/2025 | 5.15 | 5.37 | 5.12 | 5.32 | 904,745 | 5.32 |