Aldeyra Therapeutics, Inc.ALDXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.32 | $5.59 | $5.25 | $5.43 | 356,000 |
| 1/30/2026 | $5.45 | $5.93 | $5.27 | $5.36 | 742,900 |
| 1/29/2026 | $5.42 | $5.44 | $5.23 | $5.32 | 525,400 |
| 1/28/2026 | $5.55 | $5.55 | $5.37 | $5.42 | 595,851 |
| 1/27/2026 | $5.25 | $5.65 | $5.25 | $5.54 | 865,517 |
| 1/26/2026 | $5.16 | $5.31 | $5.05 | $5.23 | 620,338 |
| 1/23/2026 | $5.21 | $5.43 | $5.09 | $5.19 | 1.26M |
| 1/22/2026 | $5.01 | $5.39 | $4.97 | $5.22 | 958,418 |
| 1/21/2026 | $4.74 | $5.13 | $4.74 | $4.99 | 1.19M |
| 1/20/2026 | $4.52 | $4.83 | $4.39 | $4.75 | 1.02M |
| 1/16/2026 | $4.39 | $4.74 | $4.22 | $4.63 | 1.63M |
| 1/15/2026 | $4.28 | $4.45 | $4.20 | $4.41 | 835,656 |
| 1/14/2026 | $4.14 | $4.30 | $4.08 | $4.24 | 593,911 |
| 1/13/2026 | $4.15 | $4.16 | $3.96 | $4.14 | 527,608 |
| 1/12/2026 | $4.07 | $4.19 | $3.95 | $4.13 | 617,506 |
| 1/9/2026 | $4.24 | $4.33 | $4.01 | $4.11 | 643,792 |
| 1/8/2026 | $4.11 | $4.20 | $4.05 | $4.18 | 548,795 |
| 1/7/2026 | $4.08 | $4.27 | $4.06 | $4.16 | 883,400 |
| 1/6/2026 | $4.25 | $4.31 | $4.02 | $4.06 | 1.12M |
| 1/5/2026 | $4.70 | $4.76 | $4.14 | $4.24 | 1.21M |
| 1/2/2026 | $5.12 | $5.21 | $4.65 | $4.67 | 1.12M |
| 12/31/2025 | $5.17 | $5.26 | $5.11 | $5.18 | 554,200 |
| 12/30/2025 | $5.16 | $5.26 | $5.04 | $5.15 | 507,740 |
| 12/29/2025 | $5.26 | $5.31 | $5.13 | $5.17 | 418,200 |
| 12/26/2025 | $5.28 | $5.33 | $5.10 | $5.31 | 508,826 |
| 12/24/2025 | $5.05 | $5.35 | $4.98 | $5.28 | 419,907 |
| 12/23/2025 | $5.50 | $5.50 | $5.01 | $5.05 | 1.10M |
| 12/22/2025 | $4.94 | $5.75 | $4.90 | $5.54 | 1.46M |
| 12/19/2025 | $5.02 | $5.12 | $4.93 | $4.96 | 822,772 |
| 12/18/2025 | $5.27 | $5.68 | $5.00 | $5.01 | 1.77M |
| 12/17/2025 | $5.38 | $5.43 | $5.14 | $5.25 | 2.23M |
| 12/16/2025 | $3.95 | $5.42 | $3.94 | $5.31 | 8.52M |
| 12/15/2025 | $4.62 | $4.70 | $3.97 | $3.99 | 2.82M |
| 12/12/2025 | $4.59 | $4.91 | $4.51 | $4.54 | 1.30M |
| 12/11/2025 | $4.81 | $4.84 | $4.57 | $4.59 | 1.14M |
| 12/10/2025 | $4.77 | $4.81 | $4.68 | $4.79 | 838,400 |
| 12/9/2025 | $4.94 | $4.99 | $4.78 | $4.79 | 1.71M |
| 12/8/2025 | $4.75 | $5.04 | $4.75 | $4.95 | 1.27M |
| 12/5/2025 | $4.88 | $4.98 | $4.67 | $4.70 | 822,500 |
| 12/4/2025 | $4.89 | $5.02 | $4.81 | $4.88 | 895,135 |
| 12/3/2025 | $4.97 | $5.05 | $4.71 | $4.87 | 1.50M |
| 12/2/2025 | $5.22 | $5.25 | $4.84 | $4.87 | 1.68M |
| 12/1/2025 | $5.42 | $5.46 | $5.19 | $5.24 | 917,447 |
| 11/28/2025 | $5.60 | $5.68 | $5.45 | $5.48 | 626,822 |
| 11/26/2025 | $5.27 | $5.65 | $5.23 | $5.59 | 1.33M |
| 11/25/2025 | $5.25 | $5.35 | $5.18 | $5.26 | 1.12M |
| 11/24/2025 | $4.97 | $5.30 | $4.95 | $5.23 | 864,700 |
| 11/21/2025 | $4.71 | $5.07 | $4.70 | $4.96 | 647,708 |
| 11/20/2025 | $4.99 | $5.04 | $4.71 | $4.73 | 560,401 |
| 11/19/2025 | $4.89 | $4.93 | $4.72 | $4.86 | 504,600 |
| 11/18/2025 | $4.95 | $4.99 | $4.80 | $4.91 | 613,033 |
| 11/17/2025 | $5.05 | $5.14 | $4.85 | $4.95 | 622,206 |
| 11/14/2025 | $4.94 | $5.19 | $4.92 | $5.05 | 580,270 |
| 11/13/2025 | $5.27 | $5.27 | $4.99 | $5.02 | 705,503 |
| 11/12/2025 | $5.21 | $5.35 | $5.18 | $5.30 | 858,000 |
| 11/11/2025 | $5.13 | $5.29 | $5.00 | $5.23 | 526,400 |
| 11/10/2025 | $4.74 | $5.15 | $4.71 | $5.13 | 1.08M |
| 11/7/2025 | $4.81 | $4.84 | $4.53 | $4.69 | 644,864 |
| 11/6/2025 | $4.94 | $4.95 | $4.80 | $4.81 | 626,300 |
| 11/5/2025 | $4.92 | $5.01 | $4.84 | $4.93 | 370,400 |