Aldeyra Therapeutics Inc (ALDX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.215 | -3.43725019984 | 6.255 | 6.3 | 5.69 | 364186 | 5.92843368 | CS |
| 4 | 0.78 | 14.8288973384 | 5.26 | 6.5476 | 5.17 | 445007 | 5.89312193 | CS |
| 12 | 2.63 | 77.1260997067 | 3.41 | 6.5476 | 3.1 | 508592 | 4.67969535 | CS |
| 26 | 3.2 | 112.676056338 | 2.84 | 6.5476 | 2.76 | 483535 | 4.31405956 | CS |
| 52 | -0.42 | -6.50154798762 | 6.46 | 6.74 | 1.42 | 1135817 | 3.10839163 | CS |
| 156 | -2.33 | -27.8375149343 | 8.37 | 11.97 | 1.42 | 921719 | 5.01313533 | CS |
| 260 | 0.25 | 4.31778929188 | 5.79 | 15.95 | 1.42 | 905670 | 6.80978602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 6.04 | 0.17 | 2.90 | 5.88 | 6.1 | 5.86 | 271503 |
| 1726698900 | 5.87 | 0.09 | 1.56 | 5.72 | 6.055 | 5.7001 | 312319 |
| 1726612500 | 5.78 | -0.13 | -2.20 | 5.9364 | 5.9417 | 5.69 | 322665 |
| 1726526100 | 5.91 | -0.12 | -1.99 | 6.03 | 6.14 | 5.88 | 475190 |
| 1726266900 | 6.03 | -0.18 | -2.82 | 6.255 | 6.3 | 5.86 | 439252 |
| 1726180500 | 6.205 | 0.01 | 0.24 | 6.15 | 6.32 | 6.09 | 274741 |
| 1726094100 | 6.19 | 0.26 | 4.38 | 5.88 | 6.24 | 5.72 | 495577 |
| 1726007700 | 5.93 | 0.02 | 0.34 | 5.8896 | 5.99 | 5.72 | 483830 |
| 1725921300 | 5.91 | -0.22 | -3.59 | 6.15 | 6.15 | 5.82 | 398144 |
| 1725662100 | 6.13 | -0.19 | -3.01 | 6.11 | 6.17 | 5.9176 | 487721 |
| 1725575700 | 6.32 | 0 | 0.00 | 6.39 | 6.5476 | 6.18 | 507364 |
| 1725489300 | 6.32 | 0.53 | 9.15 | 5.78 | 6.5 | 5.74 | 736035 |
| 1725402900 | 5.79 | 0.04 | 0.61 | 5.78 | 6.24 | 5.7502 | 835042 |
| 1725057300 | 5.755 | 0.38 | 7.07 | 5.41 | 5.85 | 5.39 | 742418 |
| 1724970900 | 5.375 | 0.13 | 2.38 | 5.26 | 5.48 | 5.19 | 357729 |
| 1724884500 | 5.25 | -0.12 | -2.23 | 5.37 | 5.47 | 5.17 | 266496 |
| 1724798100 | 5.37 | -0.07 | -1.29 | 5.36 | 5.42 | 5.25 | 200987 |
| 1724711700 | 5.44 | -0.13 | -2.33 | 5.61 | 5.65 | 5.36 | 333870 |
| 1724452500 | 5.57 | 0.34 | 6.50 | 5.26 | 5.69 | 5.235 | 514258 |
| 1724366100 | 5.23 | -0.13 | -2.43 | 5.4 | 5.4 | 5.11 | 311413 |
| 1724279700 | 5.36 | -0.02 | -0.37 | 5.41 | 5.53 | 5.22 | 245882 |
| 1724193300 | 5.38 | -0.01 | -0.19 | 5.33 | 5.42 | 5.15 | 254598 |
| 1724106900 | 5.39 | 0.32 | 6.31 | 5.05 | 5.4 | 5.0199999 | 392257 |
| 1723847700 | 5.07 | -0.18 | -3.43 | 5.38 | 5.4459 | 5.005 | 393147 |
| 1723761300 | 5.25 | 0.56 | 11.94 | 4.7699999 | 5.34 | 4.75 | 731972 |
| 1723674900 | 4.69 | -0.02 | -0.42 | 4.71 | 4.7699999 | 4.53 | 334334 |
| 1723588500 | 4.71 | -0.04 | -0.84 | 4.6739 | 4.88 | 4.6163 | 508373 |
| 1723502100 | 4.75 | -0.35 | -6.86 | 5.1 | 5.19 | 4.4442 | 1137845 |
| 1723242900 | 5.1 | 0.91 | 21.72 | 4.19 | 5.19 | 4.19 | 2332554 |
| 1723156500 | 4.19 | 0.93 | 28.53 | 3.65 | 4.7699999 | 3.32 | 4754086 |
| 1723070100 | 3.2599999 | -0.18 | -5.23 | 3.47 | 3.51 | 3.21 | 523490 |
| 1722983700 | 3.44 | 0.22 | 6.67 | 3.34 | 3.5 | 3.21 | 317154 |
| 1722897300 | 3.225 | -0.29 | -8.25 | 3.315 | 3.41 | 3.14 | 497405 |
| 1722638100 | 3.515 | -0.2 | -5.26 | 3.35 | 3.74 | 3.34 | 278821 |
| 1722551700 | 3.71 | -0.23 | -5.84 | 3.97 | 3.97 | 3.66 | 264850 |
| 1722465300 | 3.94 | -0.01 | -0.25 | 3.95 | 4.08 | 3.82 | 354810 |
| 1722378900 | 3.95 | 0.01 | 0.25 | 3.96 | 4.0786 | 3.81 | 190847 |
| 1722292500 | 3.94 | -0.21 | -5.06 | 4.15 | 4.22 | 3.94 | 154934 |
| 1722033300 | 4.15 | 0.06 | 1.47 | 4.18 | 4.21 | 4.0845 | 199967 |
| 1721946900 | 4.09 | 0.18 | 4.60 | 3.94 | 4.1 | 3.94 | 225617 |
| 1721860500 | 3.91 | -0.1 | -2.49 | 4.01 | 4.08 | 3.89 | 241571 |
| 1721774100 | 4.01 | 0.15 | 3.89 | 3.86 | 4.11 | 3.8256 | 256558 |
| 1721687700 | 3.86 | 0.04 | 1.05 | 3.87 | 3.96 | 3.77 | 159746 |
| 1721428500 | 3.82 | -0.05 | -1.29 | 3.87 | 3.96 | 3.81 | 186298 |
| 1721342100 | 3.87 | -0.2 | -4.91 | 4.04 | 4.2 | 3.85 | 223959 |
| 1721255700 | 4.07 | -0.23 | -5.35 | 4.21 | 4.36 | 3.99 | 393176 |
| 1721169300 | 4.3 | 0.34 | 8.59 | 4 | 4.39 | 3.99 | 600097 |
| 1721082900 | 3.96 | 0.1 | 2.59 | 3.86 | 3.97 | 3.73 | 218660 |
| 1720823700 | 3.86 | 0.22 | 6.04 | 3.7 | 3.94 | 3.68 | 319644 |
| 1720737300 | 3.64 | 0.24 | 7.06 | 3.42 | 3.71 | 3.42 | 333288 |
| 1720650900 | 3.4 | 0 | 0.00 | 3.41 | 3.45 | 3.3 | 120500 |
| 1720564500 | 3.4 | 0.09 | 2.72 | 3.31 | 3.59 | 3.31 | 250279 |
| 1720478100 | 3.31 | 0.12 | 3.76 | 3.21 | 3.34 | 3.2 | 240083 |
| 1720218900 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.1 | 221582 |
| 1720040640 | 3.2 | -0.05 | -1.54 | 3.22 | 3.3 | 3.15 | 164575 |
| 1719959700 | 3.25 | 0 | 0.00 | 3.2799999 | 3.29 | 3.16 | 238595 |
| 1719873300 | 3.25 | -0.06 | -1.81 | 3.2799999 | 3.38 | 3.21 | 256449 |
| 1719614100 | 3.31 | -0.09 | -2.65 | 3.41 | 3.4599 | 3.29 | 2213761 |
| 1719527700 | 3.4 | 0.15 | 4.62 | 3.25 | 3.47 | 3.25 | 211641 |
| 1719441300 | 3.25 | -0.08 | -2.40 | 3.29 | 3.347 | 3.17 | 390358 |
| 1719354900 | 3.33 | 0.04 | 1.22 | 3.27 | 3.39 | 3.2599999 | 256191 |
| 1719268500 | 3.29 | -0.19 | -5.46 | 3.53 | 3.56 | 3.29 | 260437 |
| 1719009300 | 3.48 | 0.09 | 2.50 | 3.4 | 3.55 | 3.39 | 321560 |
| 1718922900 | 3.395 | -0.24 | -6.47 | 3.59 | 3.6 | 3.14 | 595421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
