Dark

ALDX
Aldeyra Therapeutics, Inc.
stock NASDAQ

Market Open

Jul 16, 2026 2:19:03 PM EDT

1.68USD-12.240%(-0.24)2,007,107

1.68Bid 1.69Ask 0.01Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

1.80USD-6.250%(-0.12)85,130

After-hours

Jul 15, 2026 4:57:30 PM EDT

1.91USD-1.036%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	1.7700	1.7700	1.6100	1.6800	-12.500%	2,007,107	0.000%
2026-07-15	1.9200	1.9650	1.9000	1.9200	-0.518%	913,096	-12.500%
2026-07-14	1.9500	1.9800	1.9000	1.9300	0.000%	817,448	-12.953%
2026-07-13	2.0300	2.0600	1.9001	1.9300	-6.763%	1,377,466	-12.953%
2026-07-10	2.2800	2.2850	2.0600	2.0700	-10.000%	1,227,348	-18.841%
2026-07-09	2.1400	2.3100	2.0600	2.3000	+7.981%	2,084,734	-26.957%
2026-07-08	2.2200	2.2400	2.0650	2.1300	-4.484%	3,097,540	-21.127%
2026-07-07	2.2800	2.3500	2.1901	2.2300	-2.193%	2,137,101	-24.664%
2026-07-06	2.2500	2.3600	2.2088	2.2800	+0.441%	1,199,998	-26.316%
2026-07-02	2.4100	2.5298	2.2500	2.2700	-6.584%	2,118,632	-25.991%
2026-07-01	2.1300	2.5300	2.1050	2.4300	+14.085%	3,444,007	-30.864%
2026-06-30	2.0500	2.1600	2.0500	2.1300	+3.902%	2,185,263	-21.127%
2026-06-29	1.8400	2.0850	1.8200	2.0500	+12.022%	1,917,695	-18.049%
2026-06-26	1.8200	1.8800	1.7100	1.8300	+1.667%	6,078,840	-8.197%
2026-06-25	1.9400	1.9600	1.7550	1.8000	-5.263%	2,048,139	-6.667%
2026-06-24	2.0600	2.0900	1.8450	1.9000	-5.941%	2,126,029	-11.579%
2026-06-23	2.0000	2.2100	1.9986	2.0200	-1.463%	2,434,660	-16.832%
2026-06-22	1.9500	2.1500	1.9500	2.0500	+4.592%	1,690,764	-18.049%
2026-06-18	1.8700	1.9900	1.8700	1.9600	+7.104%	2,185,079	-14.286%
2026-06-17	1.7700	1.9200	1.7700	1.8300	+2.809%	1,289,180	-8.197%
2026-06-16	1.7700	1.8400	1.7450	1.7800	+1.136%	926,923	-5.618%
2026-06-15	1.8100	1.8332	1.7400	1.7600	0.000%	627,229	-4.545%
2026-06-12	1.7100	1.7750	1.6950	1.7600	+2.924%	831,672	-4.545%
2026-06-11	1.6800	1.7300	1.6600	1.7100	+1.183%	1,199,804	-1.754%
2026-06-10	1.7100	1.8000	1.6500	1.6900	-1.744%	916,679	-0.592%
2026-06-09	1.7600	1.8300	1.6800	1.7200	-1.149%	961,302	-2.326%
2026-06-08	1.8300	1.9650	1.7300	1.7400	+6.748%	1,788,396	-3.448%
2026-06-05	1.7600	1.7600	1.6150	1.6300	-7.386%	981,457	+3.067%
2026-06-04	1.8600	1.9300	1.7450	1.7600	-5.376%	1,073,826	-4.545%
2026-06-03	1.6400	1.8700	1.5900	1.8600	+13.415%	2,027,713	-9.677%
2026-06-02	1.6700	1.6873	1.5800	1.6400	-1.205%	959,607	+2.439%
2026-06-01	1.7400	1.7400	1.6200	1.6600	-5.143%	786,619	+1.205%
2026-05-29	1.7400	1.7500	1.6700	1.7500	0.000%	579,896	-4.000%
2026-05-28	1.7100	1.7900	1.6900	1.7500	+2.339%	1,222,120	-4.000%
2026-05-27	1.7500	1.7800	1.6800	1.7100	-3.933%	896,730	-1.754%
2026-05-26	1.5400	1.7800	1.5300	1.7800	+14.839%	1,975,914	-5.618%
2026-05-22	1.5700	1.6150	1.5300	1.5500	-2.516%	475,197	+8.387%
2026-05-21	1.5200	1.5900	1.5100	1.5900	+2.581%	628,918	+5.660%
2026-05-20	1.5400	1.5700	1.5050	1.5500	+0.649%	840,183	+8.387%
2026-05-19	1.5800	1.5800	1.5200	1.5400	-3.750%	710,756	+9.091%
2026-05-18	1.6700	1.6900	1.5800	1.6000	-4.762%	1,044,070	+5.000%
2026-05-15	1.6300	1.7050	1.6000	1.6800	+1.205%	1,313,808	0.000%
2026-05-14	1.7100	1.7100	1.6350	1.6600	-2.353%	709,782	+1.205%
2026-05-13	1.7000	1.7200	1.6500	1.7000	-0.585%	1,331,331	-1.176%
2026-05-12	1.7500	1.8050	1.7000	1.7100	-2.841%	718,594	-1.754%
2026-05-11	1.7200	1.7700	1.7100	1.7600	+1.734%	713,242	-4.545%
2026-05-08	1.7000	1.7700	1.7000	1.7300	0.000%	827,590	-2.890%
2026-05-07	1.7300	1.7465	1.6850	1.7300	-0.575%	646,041	-2.890%
2026-05-06	1.7000	1.8600	1.6900	1.7400	+1.163%	1,148,148	-3.448%
2026-05-05	1.6300	1.7300	1.5900	1.7200	+6.173%	1,046,286	-2.326%
2026-05-04	1.5700	1.6800	1.5700	1.6200	+1.887%	791,146	+3.704%
2026-05-01	1.5200	1.6000	1.5088	1.5900	+4.605%	751,391	+5.660%
2026-04-30	1.5100	1.6000	1.4900	1.5200	+1.333%	1,179,424	+10.526%
2026-04-29	1.5500	1.5900	1.4700	1.5000	-4.459%	699,606	+12.000%
2026-04-28	1.5700	1.6200	1.5600	1.5700	-0.633%	726,341	+7.006%
2026-04-27	1.5400	1.6000	1.5200	1.5800	+1.935%	1,196,663	+6.329%
2026-04-24	1.5800	1.5900	1.5101	1.5500	-3.125%	1,481,770	+8.387%
2026-04-23	1.7000	1.7000	1.5700	1.6000	-5.882%	1,510,645	+5.000%
2026-04-22	1.6800	1.7100	1.6500	1.7000	+1.190%	1,079,914	-1.176%
2026-04-21	1.7900	1.8350	1.6700	1.6800	-5.618%	1,583,120	0.000%
2026-04-20	1.7881	1.8150	1.7512	1.7800	-1.111%	980,795	-5.618%
2026-04-17	1.8100	1.8600	1.7900	1.8000	0.000%	1,303,765	-6.667%
2026-04-16	1.8200	1.8300	1.7100	1.8000	-1.639%	1,309,602	-6.667%
2026-04-15	1.8000	1.8700	1.7700	1.8300	+2.235%	1,825,262	-8.197%
2026-04-14	1.8000	1.8900	1.7500	1.7900	-0.556%	2,031,999	-6.145%
2026-04-13	1.7200	1.8350	1.7000	1.8000	+1.124%	1,489,107	-6.667%
2026-04-10	1.6000	1.8079	1.6000	1.7800	+11.950%	2,256,593	-5.618%
2026-04-09	1.5700	1.6250	1.5200	1.5900	+1.274%	2,673,808	+5.660%
2026-04-08	1.5900	1.6200	1.5500	1.5700	+3.289%	1,333,567	+7.006%
2026-04-07	1.5100	1.5600	1.4800	1.5200	-1.299%	1,303,556	+10.526%
2026-04-06	1.6600	1.6600	1.5200	1.5400	-7.229%	2,049,475	+9.091%
2026-04-02	1.6900	1.7200	1.6300	1.6600	-1.190%	1,820,469	+1.205%
2026-04-01	1.7100	1.8700	1.6800	1.6800	-0.592%	4,706,034	0.000%
2026-03-31	1.7300	1.8100	1.6700	1.6900	+0.595%	2,395,441	-0.592%
2026-03-30	1.7600	1.7800	1.6800	1.6800	-5.085%	1,900,482	0.000%
2026-03-27	1.8100	1.8400	1.7550	1.7700	-3.804%	2,608,689	-5.085%
2026-03-26	1.8100	1.8762	1.7300	1.8400	-0.541%	2,979,779	-8.696%
2026-03-25	1.9800	2.0200	1.7600	1.8500	-1.070%	4,540,655	-9.189%
2026-03-24	2.2500	2.3300	1.8600	1.8700	-16.143%	7,333,281	-10.160%
2026-03-23	1.8800	2.3200	1.8245	2.2300	+23.204%	7,071,639	-24.664%
2026-03-20	1.9300	2.0300	1.7900	1.8100	-1.093%	10,644,007	-7.182%
2026-03-19	1.3900	1.8500	1.3700	1.8300	+28.873%	12,004,883	-8.197%
2026-03-18	1.2000	1.5600	1.1600	1.4200	+14.516%	16,700,917	+18.310%
2026-03-17	1.1200	1.5100	1.0700	1.2400	-70.686%	52,525,292	+35.484%
2026-03-16	4.3800	4.4500	4.0650	4.2300	+2.545%	3,732,771	-60.284%
2026-03-13	4.6900	4.7200	4.0100	4.1250	-11.670%	3,399,683	-59.273%
2026-03-12	4.9900	4.9900	4.5150	4.6700	-5.466%	2,066,158	-64.026%
2026-03-11	5.1000	5.1000	4.7400	4.9400	-1.397%	1,627,811	-65.992%
2026-03-10	5.3500	5.6000	4.9800	5.0100	-4.753%	1,610,446	-66.467%
2026-03-09	4.8000	5.3000	4.7500	5.2600	+9.583%	1,376,579	-68.061%
2026-03-06	4.6000	4.8800	4.4100	4.8000	+3.226%	1,215,734	-65.000%
2026-03-05	5.1200	5.1200	4.3650	4.6500	-10.491%	2,609,190	-63.871%
2026-03-04	5.1800	5.3950	5.1500	5.1950	+1.663%	765,483	-67.661%
2026-03-03	5.5000	5.5200	5.0550	5.1100	-9.075%	871,612	-67.123%
2026-03-02	5.4000	5.7400	5.3150	5.6200	+2.930%	881,413	-70.107%
2026-02-27	5.4600	5.5015	5.3050	5.4600	-0.727%	1,015,949	-69.231%
2026-02-26	5.4700	5.5350	5.3500	5.5000	+0.182%	939,723	-69.455%
2026-02-25	5.2400	5.6200	5.2100	5.4900	+5.374%	1,267,217	-69.399%
2026-02-24	4.9700	5.3400	4.9550	5.2100	+4.409%	1,045,646	-67.754%
2026-02-23	4.9100	5.1000	4.8500	4.9900	+0.808%	436,485	-66.333%
2026-02-20	5.0200	5.0800	4.9094	4.9500	-2.559%	483,370	-66.061%
2026-02-19	5.0100	5.1300	4.9200	5.0800	+1.195%	727,074	-66.929%
2026-02-18	5.1500	5.1900	4.9100	5.0200	-2.524%	660,070	-66.534%
2026-02-17	5.2400	5.3500	5.1250	5.1500	-2.462%	599,341	-67.379%
2026-02-13	5.2900	5.4400	5.1500	5.2800	+0.571%	831,693	-68.182%
2026-02-12	5.3500	5.5600	5.1550	5.2500	-1.316%	1,067,616	-68.000%
2026-02-11	5.5000	5.5200	5.2800	5.3200	-2.920%	910,675	-68.421%
2026-02-10	5.5700	5.6700	5.4500	5.4800	-1.439%	588,396	-69.343%
2026-02-09	5.5300	5.6550	5.4100	5.5600	+0.542%	365,196	-69.784%
2026-02-06	5.2100	5.6100	5.1500	5.5300	+8.644%	974,062	-69.620%
2026-02-05	5.1900	5.4400	5.0750	5.0900	-2.490%	607,476	-66.994%
2026-02-04	5.4500	5.4785	4.9200	5.2200	-3.512%	935,630	-67.816%
2026-02-03	5.4500	5.6000	5.3100	5.4100	-0.368%	555,965	-68.946%
2026-02-02	5.3200	5.5900	5.2500	5.4300	+1.306%	355,987	-69.061%
2026-01-30	5.4500	5.9300	5.2650	5.3600	+0.752%	742,864	-68.657%
2026-01-29	5.4200	5.4400	5.2250	5.3200	-1.845%	525,360	-68.421%
2026-01-28	5.5500	5.5500	5.3650	5.4200	-2.166%	595,851	-69.004%
2026-01-27	5.2500	5.6500	5.2500	5.5400	+5.927%	865,517	-69.675%
2026-01-26	5.1600	5.3100	5.0521	5.2300	+0.771%	620,338	-67.878%
2026-01-23	5.2100	5.4300	5.0906	5.1900	-0.575%	1,256,130	-67.630%
2026-01-22	5.0100	5.3900	4.9650	5.2200	+4.609%	958,418	-67.816%
2026-01-21	4.7400	5.1300	4.7350	4.9900	+5.053%	1,192,854	-66.333%
2026-01-20	4.5200	4.8250	4.3900	4.7500	+2.592%	1,020,051	-64.632%
2026-01-16	4.3900	4.7400	4.2200	4.6300	+4.989%	1,634,892	-63.715%
2026-01-15	4.2800	4.4500	4.2000	4.4100	+4.009%	835,456	-61.905%
2026-01-14	4.1400	4.2950	4.0800	4.2400	+2.415%	593,911	-60.377%
2026-01-13	4.1500	4.1550	3.9550	4.1400	+0.242%	527,570	-59.420%
2026-01-12	4.0700	4.1900	3.9450	4.1300	+0.487%	617,506	-59.322%
2026-01-09	4.2400	4.3274	4.0100	4.1100	-1.675%	636,821	-59.124%
2026-01-08	4.1100	4.2000	4.0450	4.1800	+0.481%	548,795	-59.809%
2026-01-07	4.0800	4.2700	4.0600	4.1600	+2.463%	883,366	-59.615%
2026-01-06	4.2500	4.3140	4.0200	4.0600	-4.245%	1,118,426	-58.621%
2026-01-05	4.7000	4.7585	4.1400	4.2400	-9.208%	1,213,698	-60.377%
2026-01-02	5.1200	5.2050	4.6500	4.6700	-9.846%	1,116,653	-64.026%
2025-12-31	5.1700	5.2550	5.1100	5.1800	+0.583%	554,173	-67.568%
2025-12-30	5.1600	5.2600	5.0350	5.1500	-0.387%	507,740	-67.379%
2025-12-29	5.2600	5.3100	5.1300	5.1700	-2.637%	418,181	-67.505%
2025-12-26	5.2800	5.3256	5.1000	5.3100	+0.568%	508,727	-68.362%
2025-12-24	5.0500	5.3488	4.9781	5.2800	+4.554%	419,907	-68.182%
2025-12-23	5.5000	5.5000	5.0050	5.0500	-8.845%	1,100,086	-66.733%
2025-12-22	4.9400	5.7450	4.9000	5.5400	+11.694%	1,456,746	-69.675%
2025-12-19	5.0200	5.1188	4.9300	4.9600	-0.998%	822,772	-66.129%
2025-12-18	5.2700	5.6750	5.0000	5.0100	-4.571%	1,768,733	-66.467%
2025-12-17	5.3750	5.4300	5.1400	5.2500	-1.130%	2,225,828	-68.000%
2025-12-16	3.9500	5.4200	3.9400	5.3100	+33.083%	8,518,962	-68.362%
2025-12-15	4.6200	4.7000	3.9700	3.9900	-12.115%	2,817,524	-57.895%
2025-12-12	4.5900	4.9050	4.5100	4.5400	-1.089%	1,301,542	-62.996%
2025-12-11	4.8100	4.8350	4.5650	4.5900	-4.175%	1,136,359	-63.399%
2025-12-10	4.7700	4.8100	4.6750	4.7900	0.000%	838,365	-64.927%
2025-12-09	4.9400	4.9900	4.7750	4.7900	-3.232%	1,705,954	-64.927%
2025-12-08	4.7500	5.0400	4.7500	4.9500	+5.319%	1,267,037	-66.061%
2025-12-05	4.8800	4.9800	4.6700	4.7000	-3.689%	822,470	-64.255%
2025-12-04	4.8900	5.0200	4.8100	4.8800	+0.205%	895,135	-65.574%
2025-12-03	4.9700	5.0500	4.7100	4.8700	0.000%	1,496,340	-65.503%
2025-12-02	5.2200	5.2500	4.8400	4.8700	-7.061%	1,680,709	-65.503%
2025-12-01	5.4200	5.4580	5.1850	5.2400	-4.380%	917,447	-67.939%
2025-11-28	5.6000	5.6800	5.4500	5.4800	-1.968%	626,822	-69.343%
2025-11-26	5.2700	5.6452	5.2300	5.5900	+6.274%	1,326,674	-69.946%
2025-11-25	5.2500	5.3450	5.1750	5.2600	+0.574%	1,115,820	-68.061%
2025-11-24	4.9700	5.3000	4.9500	5.2300	+5.444%	864,658	-67.878%
2025-11-21	4.7100	5.0650	4.6950	4.9600	+4.863%	647,708	-66.129%
2025-11-20	4.9900	5.0400	4.7100	4.7300	-2.675%	560,401	-64.482%
2025-11-19	4.8900	4.9300	4.7250	4.8600	-1.018%	503,015	-65.432%
2025-11-18	4.9500	4.9900	4.7950	4.9100	-0.808%	612,608	-65.784%
2025-11-17	5.0500	5.1350	4.8500	4.9500	-1.980%	619,580	-66.061%
2025-11-14	4.9400	5.1850	4.9200	5.0500	+0.598%	580,270	-66.733%
2025-11-13	5.2700	5.2700	4.9850	5.0200	-5.283%	705,503	-66.534%
2025-11-12	5.2100	5.3500	5.1800	5.3000	+1.338%	857,999	-68.302%
2025-11-11	5.1300	5.2850	5.0000	5.2300	+1.949%	526,358	-67.878%
2025-11-10	4.7400	5.1500	4.7100	5.1300	+9.382%	1,084,140	-67.251%
2025-11-07	4.8100	4.8400	4.5250	4.6900	-2.495%	644,864	-64.179%
2025-11-06	4.9400	4.9500	4.8000	4.8100	-2.434%	626,256	-65.073%
2025-11-05	4.9200	5.0100	4.8400	4.9300	+0.203%	370,370	-65.923%
2025-11-04	5.1400	5.2700	4.8900	4.9200	-5.927%	558,642	-65.854%
2025-11-03	5.0700	5.2400	5.0400	5.2300	+3.156%	639,694	-67.878%
2025-10-31	5.0100	5.1100	4.8500	5.0700	+0.795%	568,796	-66.864%
2025-10-30	5.0100	5.1500	4.8950	5.0300	-0.495%	1,045,790	-66.600%
2025-10-29	5.1100	5.2250	5.0000	5.0550	-1.654%	491,625	-66.766%
2025-10-28	5.1300	5.3500	4.6960	5.1400	-1.721%	1,258,455	-67.315%
2025-10-27	5.2800	5.4000	5.1800	5.2300	-0.191%	510,909	-67.878%
2025-10-24	5.2500	5.2850	5.1800	5.2400	+1.158%	309,229	-67.939%
2025-10-23	5.1900	5.2600	5.1100	5.1800	-0.193%	333,457	-67.568%
2025-10-22	5.4900	5.5200	5.0600	5.1900	-5.808%	756,393	-67.630%
2025-10-21	5.4400	5.5500	5.2400	5.5100	+1.287%	635,944	-69.510%
2025-10-20	5.3400	5.4600	5.2600	5.4400	+3.422%	585,050	-69.118%
2025-10-17	5.3600	5.4400	5.2400	5.2600	-2.412%	562,557	-68.061%
2025-10-16	5.7200	5.7900	5.3900	5.3900	-4.770%	602,186	-68.831%
2025-10-15	5.3400	5.6800	5.3400	5.6600	+5.993%	818,633	-70.318%
2025-10-14	5.1800	5.3600	5.1200	5.3400	+1.714%	393,034	-68.539%
2025-10-13	5.4000	5.4700	5.1200	5.2500	-2.597%	781,632	-68.000%
2025-10-10	5.6600	5.7100	5.3600	5.3900	-4.938%	981,720	-68.831%
2025-10-09	5.6800	5.7800	5.6400	5.6700	+0.890%	676,681	-70.370%
2025-10-08	5.6400	5.7700	5.4510	5.6200	+0.178%	923,319	-70.107%
2025-10-07	5.5100	5.6600	5.4400	5.6100	+1.815%	647,373	-70.053%
2025-10-06	5.7800	5.7800	5.3650	5.5100	-4.007%	705,922	-69.510%
2025-10-03	5.3600	5.7500	5.2800	5.7400	+7.895%	1,030,267	-70.732%
2025-10-02	5.2700	5.3588	5.1800	5.3200	+1.527%	410,808	-68.421%
2025-10-01	5.1700	5.4300	5.1700	5.2400	+0.383%	411,371	-67.939%
2025-09-30	5.2200	5.2300	5.1250	5.2200	+0.192%	398,518	-67.816%
2025-09-29	5.1500	5.3100	5.1300	5.2100	+2.761%	501,751	-67.754%
2025-09-26	4.9600	5.1300	4.9100	5.0700	+2.424%	590,517	-66.864%
2025-09-25	5.0100	5.0100	4.8600	4.9500	-1.198%	421,467	-66.061%
2025-09-24	5.1500	5.2600	4.9750	5.0100	-1.957%	559,002	-66.467%
2025-09-23	4.9700	5.1600	4.9300	5.1100	+3.232%	672,118	-67.123%
2025-09-22	4.9300	5.0100	4.8750	4.9500	+0.406%	860,191	-66.061%
2025-09-19	5.0500	5.0500	4.7800	4.9300	-1.597%	1,501,350	-65.923%
2025-09-18	4.9400	5.1050	4.9400	5.0100	+2.245%	746,543	-66.467%
2025-09-17	4.9700	5.1051	4.8800	4.9000	-1.210%	846,509	-65.714%
2025-09-16	5.1450	5.2300	4.9400	4.9600	-2.554%	796,480	-66.129%
2025-09-15	5.4100	5.4300	4.9600	5.0900	-5.566%	1,599,523	-66.994%
2025-09-12	5.5600	5.6200	5.3750	5.3900	-3.058%	661,034	-68.831%
2025-09-11	5.5400	5.8250	5.4900	5.5600	+0.361%	734,933	-69.784%
2025-09-10	5.8100	5.8750	5.4750	5.5400	-3.819%	613,480	-69.675%
2025-09-09	5.7000	5.7700	5.6200	5.7600	+1.053%	1,012,596	-70.833%
2025-09-08	5.5400	5.7950	5.4150	5.7000	+2.518%	673,238	-70.526%
2025-09-05	5.5600	5.7000	5.3850	5.5600	+0.542%	1,063,073	-69.784%
2025-09-04	5.8200	5.8800	5.5000	5.5300	-5.146%	1,550,263	-69.620%
2025-09-03	5.6900	5.9300	5.6500	5.8300	+1.391%	514,344	-71.184%
2025-09-02	5.8200	5.9050	5.7200	5.7500	-1.541%	452,144	-70.783%
2025-08-29	5.8600	5.9114	5.6900	5.8400	-0.341%	453,359	-71.233%
2025-08-28	5.9100	6.1750	5.8401	5.8600	+0.171%	995,768	-71.331%
2025-08-27	5.8700	5.8900	5.7400	5.8500	-0.679%	476,119	-71.282%
2025-08-26	5.8100	5.9150	5.7500	5.8900	+2.080%	521,689	-71.477%
2025-08-25	5.8200	5.8900	5.6800	5.7700	-0.688%	561,896	-70.884%
2025-08-22	5.8900	6.0500	5.6600	5.8100	-1.190%	1,026,475	-71.084%
2025-08-21	5.5700	5.9650	5.5631	5.8800	+4.440%	884,392	-71.429%
2025-08-20	5.5900	5.6753	5.5000	5.6300	+0.536%	501,378	-70.160%
2025-08-19	5.4400	5.7300	5.3400	5.6000	+2.941%	1,185,061	-70.000%
2025-08-18	5.4300	5.6500	5.3800	5.4400	+0.928%	739,004	-69.118%
2025-08-15	5.3100	5.4000	5.2500	5.3900	+1.698%	913,416	-68.831%
2025-08-14	5.2900	5.4100	5.2050	5.3000	-1.304%	574,598	-68.302%
2025-08-13	5.3700	5.4900	5.2800	5.3700	+0.187%	869,020	-68.715%
2025-08-12	5.3000	5.4900	5.2670	5.3600	+2.095%	830,609	-68.657%
2025-08-11	5.2600	5.3700	5.0400	5.2500	-0.190%	1,033,343	-68.000%
2025-08-08	5.1600	5.3150	4.9900	5.2600	+1.741%	1,314,032	-68.061%
2025-08-07	5.2800	5.3100	5.0800	5.1700	-0.958%	606,579	-67.505%
2025-08-06	5.1800	5.2900	5.0500	5.2200	+1.163%	715,815	-67.816%
2025-08-05	5.0700	5.2300	4.9900	5.1600	+1.575%	1,274,506	-67.442%
2025-08-04	4.9000	5.2250	4.8000	5.0800	+5.613%	1,041,052	-66.929%
2025-08-01	4.9000	4.9200	4.2300	4.8100	-3.607%	1,511,276	-65.073%
2025-07-31	5.0600	5.1500	4.9400	4.9900	-1.188%	780,217	-66.333%
2025-07-30	5.1400	5.3493	5.0000	5.0500	-0.786%	965,979	-66.733%
2025-07-29	5.3000	5.3200	5.0200	5.0900	-4.323%	1,220,635	-66.994%
2025-07-28	5.1500	5.3700	5.1200	5.3200	+2.901%	904,745	-68.421%
2025-07-25	5.4200	5.4700	5.1250	5.1700	-4.963%	1,755,343	-67.505%
2025-07-24	5.5300	5.6200	5.3900	5.4400	-1.627%	979,947	-69.118%
2025-07-23	5.3900	5.6199	5.3700	5.5300	+3.172%	880,566	-69.620%
2025-07-22	5.3900	5.4000	5.2100	5.3600	-0.557%	937,737	-68.657%
2025-07-21	5.3700	5.4700	5.2350	5.3900	0.000%	1,436,566	-68.831%
2025-07-18	5.1700	5.6552	5.1500	5.3900	+7.157%	1,773,504	-68.831%
2025-07-17	5.2000	5.4093	4.8800	5.0300	-2.519%	1,928,583	-66.600%
2025-07-16	5.0000	5.1800	4.9425	5.1600	+3.823%	717,843	-67.442%
2025-07-15	5.0500	5.0900	4.8100	4.9700	-0.798%	1,175,370	-66.197%
2025-07-14	4.6600	5.0400	4.6400	5.0100	+7.742%	1,220,585	-66.467%
2025-07-11	4.7400	4.8100	4.5500	4.6500	-3.125%	1,383,108	-63.871%
2025-07-10	4.5000	4.9200	4.4350	4.8000	+6.195%	1,410,924	-65.000%
2025-07-09	4.4000	4.6000	4.3400	4.5200	+4.388%	1,754,980	-62.832%
2025-07-08	4.3800	4.4400	4.1200	4.3300	-0.460%	1,099,539	-61.201%
2025-07-07	4.2600	4.4300	4.1643	4.3500	+1.163%	908,729	-61.379%
2025-07-03	4.0200	4.3350	4.0000	4.3000	+7.500%	757,113	-60.930%
2025-07-02	3.9800	4.2100	3.9400	4.0000	+1.781%	1,504,630	-58.000%
2025-07-01	3.7900	4.0350	3.7300	3.9300	+2.611%	922,977	-57.252%
2025-06-30	3.8200	3.9750	3.6750	3.8300	+1.055%	1,514,090	-56.136%
2025-06-27	3.9700	3.9950	3.7350	3.7900	-2.067%	2,539,460	-55.673%
2025-06-26	3.6800	3.9300	3.5150	3.8700	+10.256%	1,958,083	-56.589%
2025-06-25	3.3400	3.6400	3.2900	3.5100	+4.776%	1,248,502	-52.137%
2025-06-24	3.0790	3.3700	3.0000	3.3500	+8.590%	685,227	-49.851%
2025-06-23	3.0350	3.1550	2.9500	3.0850	+1.148%	588,354	-45.543%
2025-06-20	3.2300	3.2900	3.0050	3.0500	-3.785%	803,038	-44.918%
2025-06-18	3.0700	3.2000	3.0100	3.1700	+2.589%	690,724	-47.003%
2025-06-17	3.0500	3.2399	2.9700	3.0900	+2.318%	930,278	-45.631%
2025-06-16	2.8100	3.0350	2.6000	3.0200	+8.633%	1,160,723	-44.371%
2025-06-13	2.8500	2.9450	2.7500	2.7800	-5.119%	1,184,124	-39.568%
2025-06-12	2.9250	3.0750	2.9000	2.9300	-1.014%	744,414	-42.662%
2025-06-11	2.7000	3.0400	2.6650	2.9600	+10.242%	1,043,996	-43.243%
2025-06-10	2.7000	2.8700	2.6700	2.6850	+0.562%	730,142	-37.430%
2025-06-09	2.6800	2.7200	2.6100	2.6700	+0.376%	533,349	-37.079%
2025-06-06	2.5100	2.6700	2.4700	2.6600	+8.571%	662,050	-36.842%
2025-06-05	2.4600	2.5350	2.4150	2.4500	-0.810%	537,208	-31.429%
2025-06-04	2.3300	2.5200	2.3300	2.4700	+5.106%	700,255	-31.984%
2025-06-03	2.1200	2.3800	2.1150	2.3500	+10.849%	915,705	-28.511%
2025-06-02	2.1400	2.2124	2.0800	2.1200	-1.395%	1,001,375	-20.755%
2025-05-30	2.2600	2.2600	2.1000	2.1500	-5.702%	1,280,996	-21.860%
2025-05-29	2.2600	2.3000	2.1700	2.2800	+2.703%	601,283	-26.316%
2025-05-28	2.2000	2.2500	2.1700	2.2200	+0.909%	412,037	-24.324%
2025-05-27	2.2600	2.3000	2.1800	2.2000	-0.901%	692,744	-23.636%
2025-05-23	2.2200	2.3100	2.1500	2.2200	-1.333%	705,572	-24.324%
2025-05-22	2.2500	2.3250	2.2100	2.2500	0.000%	520,747	-25.333%
2025-05-21	2.3200	2.3950	2.2200	2.2500	-4.661%	834,952	-25.333%
2025-05-20	2.3800	2.4000	2.2300	2.3600	-2.479%	783,722	-28.814%
2025-05-19	2.1500	2.4200	2.1500	2.4200	+12.037%	875,280	-30.579%
2025-05-16	2.1000	2.1700	2.0800	2.1600	0.000%	809,747	-22.222%
2025-05-15	2.1900	2.2000	2.0500	2.1600	-0.461%	518,749	-22.222%
2025-05-14	2.0900	2.1800	1.9850	2.1700	+4.327%	1,104,177	-22.581%
2025-05-13	2.2200	2.2600	2.0750	2.0800	-5.882%	1,317,725	-19.231%
2025-05-12	2.2800	2.3130	2.1600	2.2100	+1.376%	1,161,025	-23.982%
2025-05-09	2.1700	2.3000	2.1400	2.1800	+0.926%	1,093,390	-22.936%
2025-05-08	2.0300	2.1700	1.9300	2.1600	+7.463%	1,665,290	-22.222%
2025-05-07	2.1700	2.1700	1.9000	2.0100	-4.286%	2,248,584	-16.418%
2025-05-06	2.4150	2.4300	2.0200	2.1000	-22.222%	4,566,499	-20.000%
2025-05-05	2.8000	2.8200	2.6650	2.7000	-3.915%	1,114,133	-37.778%
2025-05-02	2.7100	2.8900	2.6500	2.8100	+3.690%	894,973	-40.214%
2025-05-01	2.6700	2.7400	2.3800	2.7100	+2.264%	1,718,778	-38.007%
2025-04-30	2.6800	2.6950	2.5700	2.6500	-1.487%	750,277	-36.604%
2025-04-29	2.7600	2.7700	2.6301	2.6900	-2.536%	997,651	-37.546%
2025-04-28	2.6700	2.8200	2.6050	2.7600	+3.759%	911,043	-39.130%
2025-04-25	2.7800	2.8037	2.5839	2.6600	+0.377%	1,376,223	-36.842%
2025-04-24	2.4400	2.6650	2.3800	2.6500	+9.504%	1,170,137	-36.604%
2025-04-23	2.3900	2.5300	2.3600	2.4200	+4.310%	1,060,276	-30.579%
2025-04-22	2.2600	2.4000	2.2500	2.3200	+3.571%	1,123,898	-27.586%
2025-04-21	2.1600	2.3550	2.1300	2.2400	+2.283%	1,116,476	-25.000%
2025-04-17	2.0300	2.2250	2.0300	2.1900	+8.955%	1,882,474	-23.288%
2025-04-16	2.1900	2.2300	1.9900	2.0100	-8.636%	1,367,420	-16.418%
2025-04-15	2.1200	2.3600	2.0900	2.2000	+3.774%	2,208,692	-23.636%
2025-04-14	1.9400	2.1800	1.9400	2.1200	+10.995%	2,120,432	-20.755%
2025-04-11	1.8800	1.9400	1.7900	1.9100	+1.058%	1,719,560	-12.042%
2025-04-10	1.9100	1.9600	1.8000	1.8900	-2.577%	1,597,170	-11.111%
2025-04-09	1.8300	2.0300	1.7200	1.9400	+1.042%	2,862,981	-13.402%
2025-04-08	2.0500	2.3200	1.8650	1.9200	-1.538%	3,758,531	-12.500%
2025-04-07	1.8000	1.9900	1.6000	1.9500	+3.175%	4,635,261	-13.846%
2025-04-04	1.4000	2.0000	1.3800	1.8900	+33.099%	13,065,474	-11.111%
2025-04-03	1.4450	1.7800	1.1400	1.4200	-73.333%	22,268,928	+18.310%
2025-04-02	5.4000	5.8799	5.2200	5.3250	-2.740%	2,152,886	-68.451%
2025-04-01	5.8000	5.9099	5.0400	5.4750	-4.783%	2,209,583	-69.315%
2025-03-31	6.5300	6.5500	5.6200	5.7500	-13.793%	2,968,137	-70.783%
2025-03-28	6.2500	6.7300	6.1500	6.6700	+6.550%	1,144,362	-74.813%
2025-03-27	6.3100	6.5900	6.2000	6.2600	-0.635%	1,440,488	-73.163%
2025-03-26	6.6600	6.6700	6.2600	6.3000	-5.689%	779,882	-73.333%
2025-03-25	6.6100	6.8094	6.4900	6.6800	+1.059%	795,167	-74.850%
2025-03-24	6.6100	6.8000	6.3000	6.6100	+0.456%	617,878	-74.584%
2025-03-21	6.6200	6.7800	6.5200	6.5800	-2.083%	639,784	-74.468%
2025-03-20	6.5000	6.8700	6.4350	6.7200	+2.128%	459,473	-75.000%
2025-03-19	6.6900	6.6900	6.2200	6.5800	-1.275%	518,863	-74.468%
2025-03-18	6.3200	6.8600	6.2700	6.6650	+5.626%	678,559	-74.794%
2025-03-17	6.9900	7.0100	6.1600	6.3100	-8.683%	987,888	-73.376%
2025-03-14	6.8300	7.0800	6.8100	6.9100	+1.468%	575,257	-75.687%
2025-03-13	6.9000	7.1400	6.7850	6.8100	-2.436%	604,152	-75.330%
2025-03-12	7.0000	7.2000	6.7942	6.9800	+0.867%	633,583	-75.931%
2025-03-11	6.6600	6.9600	6.5800	6.9200	+4.532%	640,316	-75.723%
2025-03-10	6.3100	6.6600	6.1800	6.6200	+4.252%	743,172	-74.622%
2025-03-07	6.2800	6.6100	6.1800	6.3500	+0.954%	562,903	-73.543%
2025-03-06	5.9900	6.3500	5.9900	6.2900	+2.276%	474,948	-73.291%
2025-03-05	6.1900	6.2900	5.8500	6.1500	-0.324%	511,108	-72.683%
2025-03-04	5.9200	6.3900	5.6300	6.1700	+1.815%	895,041	-72.771%
2025-03-03	5.2400	6.5200	5.2400	6.0600	+18.591%	1,407,855	-72.277%
2025-02-28	6.2900	6.3400	4.7800	5.1100	-19.401%	1,824,986	-67.123%
2025-02-27	6.5900	6.6900	6.1500	6.3400	-3.794%	513,650	-73.502%
2025-02-26	6.5200	6.7200	6.4134	6.5900	+1.385%	253,424	-74.507%
2025-02-25	6.5100	6.5900	6.3000	6.5000	0.000%	494,127	-74.154%
2025-02-24	6.7300	6.7300	6.4800	6.5000	-2.840%	455,321	-74.154%
2025-02-21	6.8300	6.8300	6.6100	6.6900	-0.446%	357,940	-74.888%
2025-02-20	6.7800	6.8200	6.5850	6.7200	-0.885%	266,573	-75.000%
2025-02-19	6.5900	6.8350	6.4900	6.7800	+2.572%	356,735	-75.221%
2025-02-18	6.5500	6.9200	6.5184	6.6100	+1.849%	558,420	-74.584%
2025-02-14	6.5000	6.6100	6.4400	6.4900	+0.309%	341,306	-74.114%
2025-02-13	6.0600	6.4800	5.9112	6.4700	+7.386%	428,708	-74.034%
2025-02-12	5.8100	6.0750	5.8100	6.0250	+1.516%	243,386	-72.116%
2025-02-11	5.9500	5.9899	5.7301	5.9350	-0.918%	328,458	-71.693%
2025-02-10	5.9700	6.1900	5.9040	5.9900	+1.012%	398,095	-71.953%
2025-02-07	6.0000	6.0700	5.7900	5.9300	-1.167%	404,405	-71.669%
2025-02-06	5.7300	6.1500	5.7100	6.0000	+5.079%	597,419	-72.000%
2025-02-05	5.3800	5.7200	5.3000	5.7100	+6.729%	361,163	-70.578%
2025-02-04	5.1500	5.3800	5.1500	5.3500	+3.482%	183,574	-68.598%
2025-02-03	5.0600	5.2982	5.0279	5.1700	-1.336%	208,259	-67.505%
2025-01-31	5.3900	5.5850	5.2150	5.2400	-2.963%	321,177	-67.939%
2025-01-30	5.2600	5.5300	5.2500	5.4000	+4.247%	281,636	-68.889%
2025-01-29	5.1700	5.3000	5.0400	5.1800	-0.956%	278,144	-67.568%
2025-01-28	5.0400	5.3000	4.9500	5.2300	+3.976%	264,932	-67.878%
2025-01-27	5.0900	5.2100	4.9800	5.0300	-1.758%	354,610	-66.600%
2025-01-24	4.9900	5.1500	4.9400	5.1200	+1.789%	391,356	-67.188%

.dark-mode .fZcWP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZcWP0{ color: #333333; background-color: white; border: 2px solid #333333; }ALDXAldeyra Therapeutics, Inc.stock NASDAQ

ALDX
Aldeyra Therapeutics, Inc.
stock NASDAQ