Aldeyra Therapeutics, Inc. - Common Stock (ALDX)
6.0000
+0.2900 (5.08%)
Aldeyra Therapeutics is a biotechnology company focused on developing and commercializing innovative therapies to treat immune-mediated and metabolic diseases
The company is particularly known for its research in ocular disorders and rare diseases, utilizing its proprietary platform to create novel compounds that aim to modulate immune responses and address unmet medical needs. Aldeyra is committed to advancing its therapeutic pipeline through clinical trials, bringing potential new treatment options to patients facing debilitating health conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/06/2025 | 5.73 | 6.15 | 5.71 | 6.00 | 605,280 | 6.00 |
| 2/05/2025 | 5.38 | 5.72 | 5.30 | 5.71 | 367,769 | 5.71 |
| 2/04/2025 | 5.15 | 5.38 | 5.15 | 5.35 | 189,957 | 5.35 |
| 2/03/2025 | 5.06 | 5.30 | 5.03 | 5.17 | 212,241 | 5.17 |
| 1/31/2025 | 5.39 | 5.58 | 5.21 | 5.24 | 325,410 | 5.24 |
| 1/30/2025 | 5.26 | 5.53 | 5.25 | 5.40 | 285,619 | 5.40 |
| 1/29/2025 | 5.17 | 5.30 | 5.04 | 5.18 | 286,230 | 5.18 |
| 1/28/2025 | 5.04 | 5.30 | 4.95 | 5.23 | 271,117 | 5.23 |
| 1/27/2025 | 5.09 | 5.21 | 4.98 | 5.03 | 359,642 | 5.03 |
| 1/24/2025 | 4.99 | 5.15 | 4.94 | 5.12 | 391,996 | 5.12 |
| 1/23/2025 | 4.99 | 5.09 | 4.89 | 5.03 | 256,216 | 5.03 |
| 1/22/2025 | 4.88 | 5.10 | 4.83 | 5.03 | 312,197 | 5.03 |
| 1/21/2025 | 4.89 | 4.93 | 4.75 | 4.89 | 309,002 | 4.89 |
| 1/17/2025 | 4.82 | 4.89 | 4.74 | 4.84 | 274,810 | 4.84 |
| 1/16/2025 | 5.02 | 5.02 | 4.76 | 4.78 | 285,092 | 4.78 |
| 1/15/2025 | 4.80 | 5.05 | 4.76 | 5.03 | 362,146 | 5.03 |
| 1/14/2025 | 4.80 | 4.87 | 4.67 | 4.70 | 306,194 | 4.70 |
| 1/13/2025 | 4.90 | 4.93 | 4.66 | 4.77 | 361,050 | 4.77 |
| 1/10/2025 | 5.01 | 5.05 | 4.88 | 4.94 | 503,350 | 4.94 |
| 1/08/2025 | 5.10 | 5.22 | 4.95 | 5.11 | 285,178 | 5.11 |
| 1/07/2025 | 5.27 | 5.36 | 5.07 | 5.11 | 387,605 | 5.11 |
| 1/06/2025 | 5.50 | 5.50 | 5.26 | 5.27 | 365,290 | 5.27 |
| 1/03/2025 | 5.23 | 5.58 | 5.23 | 5.45 | 429,463 | 5.45 |
| 1/02/2025 | 5.06 | 5.29 | 5.01 | 5.22 | 463,474 | 5.22 |
| 12/31/2024 | 5.02 | 0.00 | 5.02 | 4.99 | 0 | 4.99 |
| 12/30/2024 | 4.92 | 5.11 | 4.77 | 5.02 | 524,948 | 5.02 |
| 12/27/2024 | 5.10 | 5.24 | 4.83 | 4.94 | 362,371 | 4.94 |
| 12/26/2024 | 4.77 | 5.07 | 4.69 | 5.02 | 437,331 | 5.02 |
| 12/24/2024 | 4.74 | 4.83 | 4.67 | 4.75 | 199,281 | 4.75 |
| 12/23/2024 | 4.86 | 4.86 | 4.70 | 4.79 | 219,372 | 4.79 |
| 12/20/2024 | 4.81 | 5.02 | 4.79 | 4.88 | 430,457 | 4.88 |
| 12/19/2024 | 4.85 | 5.08 | 4.80 | 4.91 | 296,540 | 4.91 |
| 12/18/2024 | 5.35 | 5.45 | 4.75 | 4.88 | 488,822 | 4.88 |
| 12/17/2024 | 5.04 | 5.42 | 5.03 | 5.33 | 557,841 | 5.33 |
| 12/16/2024 | 4.91 | 5.18 | 4.82 | 5.06 | 442,618 | 5.06 |
| 12/13/2024 | 4.95 | 5.16 | 4.88 | 4.90 | 303,196 | 4.90 |
| 12/12/2024 | 5.35 | 5.40 | 4.96 | 5.01 | 368,843 | 5.01 |
| 12/11/2024 | 5.35 | 5.46 | 5.08 | 5.37 | 329,715 | 5.37 |
| 12/10/2024 | 5.22 | 5.45 | 5.18 | 5.29 | 333,595 | 5.29 |
| 12/09/2024 | 5.23 | 5.30 | 5.05 | 5.23 | 353,473 | 5.23 |
| 12/06/2024 | 4.99 | 5.33 | 4.96 | 5.22 | 404,539 | 5.22 |
| 12/05/2024 | 5.00 | 5.24 | 4.92 | 4.95 | 573,399 | 4.95 |
| 12/04/2024 | 4.76 | 4.98 | 4.69 | 4.96 | 509,497 | 4.96 |
| 12/03/2024 | 4.82 | 4.92 | 4.72 | 4.74 | 397,073 | 4.74 |
| 12/02/2024 | 4.91 | 4.92 | 4.78 | 4.82 | 422,765 | 4.82 |
| 11/29/2024 | 4.98 | 5.02 | 4.85 | 4.90 | 230,748 | 4.90 |
| 11/27/2024 | 4.82 | 4.95 | 4.78 | 4.94 | 284,963 | 4.94 |
| 11/26/2024 | 4.95 | 4.96 | 4.74 | 4.80 | 432,362 | 4.80 |
| 11/25/2024 | 4.96 | 5.00 | 4.81 | 4.97 | 611,917 | 4.97 |
| 11/22/2024 | 4.78 | 5.00 | 4.69 | 4.85 | 688,174 | 4.85 |
| 11/21/2024 | 4.81 | 5.00 | 4.66 | 4.81 | 392,880 | 4.81 |
| 11/20/2024 | 4.89 | 5.01 | 4.70 | 4.76 | 605,067 | 4.76 |
| 11/19/2024 | 4.64 | 5.00 | 4.64 | 4.94 | 704,800 | 4.94 |
| 11/18/2024 | 4.90 | 5.12 | 4.32 | 4.70 | 2,084,806 | 4.70 |
| 11/15/2024 | 4.29 | 4.33 | 4.09 | 4.21 | 625,242 | 4.21 |
| 11/14/2024 | 4.42 | 4.51 | 4.16 | 4.27 | 686,730 | 4.27 |
| 11/13/2024 | 4.83 | 4.83 | 4.38 | 4.41 | 829,336 | 4.41 |
| 11/12/2024 | 5.42 | 5.42 | 4.57 | 4.75 | 792,710 | 4.75 |
| 11/11/2024 | 5.55 | 5.64 | 5.42 | 5.49 | 350,648 | 5.49 |
| 11/08/2024 | 5.37 | 5.58 | 5.25 | 5.52 | 337,791 | 5.52 |
| 11/07/2024 | 5.39 | 5.50 | 5.24 | 5.34 | 345,970 | 5.34 |