ALDX(ALDX)
ALDX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.56 | $1.62 | $1.53 | $1.55 | 1.17M |
| 8/6/2026 | $1.60 | $1.62 | $1.53 | $1.59 | 579,204 |
| 8/5/2026 | $1.55 | $1.63 | $1.55 | $1.60 | 822,651 |
| 8/4/2026 | $1.52 | $1.60 | $1.50 | $1.55 | 975,855 |
| 8/3/2026 | $1.55 | $1.55 | $1.49 | $1.53 | 784,800 |
| 7/31/2026 | $1.62 | $1.63 | $1.52 | $1.54 | 576,807 |
| 7/30/2026 | $1.63 | $1.67 | $1.60 | $1.60 | 549,277 |
| 7/29/2026 | $1.58 | $1.63 | $1.53 | $1.61 | 745,504 |
| 7/28/2026 | $1.62 | $1.62 | $1.49 | $1.58 | 916,800 |
| 7/27/2026 | $1.53 | $1.61 | $1.53 | $1.59 | 1.23M |
| 7/24/2026 | $1.60 | $1.60 | $1.48 | $1.52 | 1.13M |
| 7/23/2026 | $1.70 | $1.72 | $1.54 | $1.55 | 1.41M |
| 7/22/2026 | $1.75 | $1.76 | $1.66 | $1.70 | 1.09M |
| 7/21/2026 | $1.71 | $1.78 | $1.69 | $1.75 | 1.11M |
| 7/20/2026 | $1.70 | $1.76 | $1.65 | $1.70 | 1.13M |
| 7/17/2026 | $1.70 | $1.74 | $1.65 | $1.69 | 1.17M |
| 7/16/2026 | $1.84 | $1.85 | $1.60 | $1.72 | 2.60M |
| 7/15/2026 | $1.92 | $1.97 | $1.90 | $1.92 | 913,100 |
| 7/14/2026 | $1.95 | $1.98 | $1.90 | $1.93 | 837,777 |
| 7/13/2026 | $2.03 | $2.06 | $1.90 | $1.93 | 1.38M |
| 7/10/2026 | $2.28 | $2.29 | $2.06 | $2.07 | 1.23M |
| 7/9/2026 | $2.14 | $2.31 | $2.06 | $2.30 | 2.08M |
| 7/8/2026 | $2.22 | $2.24 | $2.07 | $2.13 | 3.10M |
| 7/7/2026 | $2.28 | $2.35 | $2.19 | $2.23 | 2.14M |
| 7/6/2026 | $2.25 | $2.36 | $2.21 | $2.28 | 1.20M |
| 7/2/2026 | $2.41 | $2.53 | $2.25 | $2.27 | 2.12M |
| 7/1/2026 | $2.13 | $2.53 | $2.11 | $2.43 | 3.44M |
| 6/30/2026 | $2.05 | $2.16 | $2.05 | $2.13 | 2.19M |
| 6/29/2026 | $1.84 | $2.09 | $1.82 | $2.05 | 1.92M |
| 6/26/2026 | $1.82 | $1.88 | $1.71 | $1.83 | 6.08M |
| 6/25/2026 | $1.94 | $1.96 | $1.76 | $1.80 | 2.05M |
| 6/24/2026 | $2.06 | $2.09 | $1.85 | $1.90 | 2.13M |
| 6/23/2026 | $2.00 | $2.21 | $2.00 | $2.02 | 2.43M |
| 6/22/2026 | $1.95 | $2.15 | $1.95 | $2.05 | 1.69M |
| 6/18/2026 | $1.87 | $1.99 | $1.87 | $1.96 | 2.19M |
| 6/17/2026 | $1.77 | $1.92 | $1.77 | $1.83 | 1.29M |
| 6/16/2026 | $1.77 | $1.84 | $1.75 | $1.78 | 926,922 |
| 6/15/2026 | $1.81 | $1.83 | $1.74 | $1.76 | 627,229 |
| 6/12/2026 | $1.71 | $1.78 | $1.70 | $1.76 | 831,671 |
| 6/11/2026 | $1.68 | $1.73 | $1.66 | $1.71 | 1.20M |
| 6/10/2026 | $1.71 | $1.80 | $1.65 | $1.69 | 916,700 |
| 6/9/2026 | $1.76 | $1.83 | $1.68 | $1.72 | 961,301 |
| 6/8/2026 | $1.83 | $1.97 | $1.73 | $1.74 | 1.79M |
| 6/5/2026 | $1.76 | $1.76 | $1.62 | $1.63 | 981,500 |
| 6/4/2026 | $1.86 | $1.93 | $1.75 | $1.76 | 1.07M |
| 6/3/2026 | $1.64 | $1.87 | $1.59 | $1.86 | 2.03M |
| 6/2/2026 | $1.67 | $1.69 | $1.58 | $1.64 | 959,607 |
| 6/1/2026 | $1.74 | $1.74 | $1.62 | $1.66 | 786,618 |
| 5/29/2026 | $1.74 | $1.75 | $1.67 | $1.75 | 579,896 |
| 5/28/2026 | $1.71 | $1.79 | $1.69 | $1.75 | 1.22M |
| 5/27/2026 | $1.75 | $1.78 | $1.68 | $1.71 | 896,832 |
| 5/26/2026 | $1.54 | $1.78 | $1.53 | $1.78 | 1.98M |
| 5/22/2026 | $1.57 | $1.62 | $1.53 | $1.55 | 475,196 |
| 5/21/2026 | $1.52 | $1.59 | $1.51 | $1.59 | 629,147 |
| 5/20/2026 | $1.54 | $1.57 | $1.51 | $1.55 | 840,183 |
| 5/19/2026 | $1.58 | $1.58 | $1.52 | $1.54 | 710,800 |
| 5/18/2026 | $1.67 | $1.69 | $1.58 | $1.60 | 1.04M |
| 5/15/2026 | $1.63 | $1.71 | $1.60 | $1.68 | 1.31M |
| 5/14/2026 | $1.71 | $1.71 | $1.64 | $1.66 | 709,781 |
| 5/13/2026 | $1.70 | $1.72 | $1.65 | $1.70 | 1.33M |
| 5/12/2026 | $1.75 | $1.81 | $1.70 | $1.71 | 718,600 |
| 5/11/2026 | $1.72 | $1.77 | $1.71 | $1.76 | 713,242 |