5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
+1.82%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
+47.94%
YEAR-TO-DATE PERFORMANCE
+43.30%
1 YEAR PERFORMANCE
+38.57%
Aldeyra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.77 | $5.02 (5.24%) | $5.07 | $4.69 | 437,329 | $298.84 M |
| 12/24/2024 | $4.74 | $4.76 (0.42%) | $4.83 | $4.67 | 199,300 | $283.36 M |
| 12/23/2024 | $4.86 | $4.79 (-1.44%) | $4.86 | $4.70 | 219,400 | $285.15 M |
| 12/20/2024 | $4.81 | $4.88 (1.46%) | $5.02 | $4.79 | 430,457 | $290.51 M |
| 12/19/2024 | $4.85 | $4.86 (0.21%) | $5.08 | $4.81 | 365,138 | $289.32 M |
| 12/18/2024 | $5.35 | $4.88 (-8.79%) | $5.45 | $4.75 | 489,237 | $290.51 M |
| 12/17/2024 | $5.04 | $5.33 (5.75%) | $5.42 | $5.03 | 557,878 | $317.30 M |
| 12/16/2024 | $4.91 | $5.06 (3.05%) | $5.18 | $4.82 | 442,620 | $301.22 M |
| 12/13/2024 | $4.95 | $4.90 (-1.01%) | $5.16 | $4.88 | 303,196 | $291.70 M |
| 12/12/2024 | $5.35 | $5.01 (-6.36%) | $5.40 | $4.96 | 369,097 | $298.25 M |
| 12/11/2024 | $5.35 | $5.37 (0.37%) | $5.46 | $5.09 | 329,765 | $319.68 M |
| 12/10/2024 | $5.22 | $5.29 (1.34%) | $5.45 | $5.18 | 333,600 | $314.91 M |
| 12/09/2024 | $5.23 | $5.23 (0%) | $5.30 | $5.05 | 353,500 | $311.34 M |
| 12/06/2024 | $4.99 | $5.22 (4.61%) | $5.33 | $4.96 | 404,539 | $310.75 M |
| 12/05/2024 | $5.00 | $4.95 (-1%) | $5.24 | $4.92 | 573,400 | $294.67 M |
| 12/04/2024 | $4.76 | $4.96 (4.2%) | $4.98 | $4.69 | 509,500 | $295.27 M |
| 12/03/2024 | $4.82 | $4.74 (-1.66%) | $4.92 | $4.72 | 397,485 | $282.17 M |
| 12/02/2024 | $4.91 | $4.82 (-1.83%) | $4.92 | $4.78 | 422,800 | $286.94 M |
| 11/29/2024 | $4.98 | $4.90 (-1.61%) | $5.02 | $4.85 | 230,748 | $291.70 M |
| 11/27/2024 | $4.82 | $4.94 (2.49%) | $4.95 | $4.78 | 285,000 | $294.08 M |
| 11/26/2024 | $4.95 | $4.80 (-3.03%) | $4.96 | $4.74 | 432,362 | $285.74 M |
| 11/25/2024 | $4.96 | $4.97 (0.2%) | $5.00 | $4.81 | 611,917 | $295.86 M |
| 11/22/2024 | $4.78 | $4.85 (1.46%) | $5.00 | $4.69 | 688,200 | $288.72 M |
| 11/21/2024 | $4.81 | $4.81 (0%) | $5.01 | $4.66 | 392,932 | $286.34 M |
| 11/20/2024 | $4.89 | $4.76 (-2.66%) | $5.01 | $4.70 | 608,100 | $283.36 M |
| 11/19/2024 | $4.64 | $4.94 (6.47%) | $5.00 | $4.64 | 705,819 | $294.08 M |
| 11/18/2024 | $4.90 | $4.70 (-4.08%) | $5.12 | $4.32 | 2.08 M | $279.79 M |
| 11/15/2024 | $4.29 | $4.21 (-1.86%) | $4.33 | $4.09 | 625,242 | $250.62 M |
| 11/14/2024 | $4.42 | $4.27 (-3.39%) | $4.51 | $4.16 | 686,820 | $254.19 M |
| 11/13/2024 | $4.83 | $4.41 (-8.7%) | $4.83 | $4.38 | 829,936 | $262.53 M |
| 11/12/2024 | $5.42 | $4.76 (-12.18%) | $5.42 | $4.57 | 795,600 | $283.36 M |
| 11/11/2024 | $5.55 | $5.49 (-1.08%) | $5.64 | $5.43 | 350,648 | $326.82 M |
| 11/08/2024 | $5.37 | $5.52 (2.79%) | $5.58 | $5.25 | 337,800 | $328.61 M |
| 11/07/2024 | $5.39 | $5.34 (-0.93%) | $5.50 | $5.24 | 346,000 | $317.89 M |
| 11/06/2024 | $5.54 | $5.40 (-2.53%) | $5.74 | $5.24 | 574,489 | $321.46 M |
| 11/05/2024 | $5.12 | $5.27 (2.93%) | $5.28 | $4.93 | 354,996 | $313.72 M |
| 11/04/2024 | $5.34 | $5.18 (-3%) | $5.39 | $5.09 | 329,800 | $308.37 M |
| 11/01/2024 | $5.29 | $5.36 (1.32%) | $5.38 | $5.21 | 223,657 | $319.08 M |
| 10/31/2024 | $5.31 | $5.26 (-0.94%) | $5.34 | $5.16 | 335,933 | $313.13 M |
| 10/30/2024 | $5.38 | $5.34 (-0.74%) | $5.52 | $5.31 | 334,443 | $317.89 M |
| 10/29/2024 | $5.67 | $5.42 (-4.41%) | $5.72 | $5.37 | 508,422 | $322.65 M |
| 10/28/2024 | $5.42 | $5.62 (3.69%) | $5.65 | $5.39 | 318,700 | $334.56 M |
| 10/25/2024 | $5.40 | $5.33 (-1.3%) | $5.53 | $5.27 | 387,445 | $317.30 M |
| 10/24/2024 | $5.50 | $5.38 (-2.18%) | $5.56 | $5.36 | 248,700 | $320.27 M |
| 10/23/2024 | $5.87 | $5.50 (-6.3%) | $6.08 | $5.44 | 602,000 | $327.42 M |
| 10/22/2024 | $5.59 | $5.90 (5.55%) | $6.17 | $5.59 | 685,901 | $351.23 M |
| 10/21/2024 | $5.63 | $5.53 (-1.78%) | $5.70 | $5.48 | 408,900 | $329.20 M |
| 10/18/2024 | $5.59 | $5.70 (1.97%) | $5.82 | $5.55 | 324,135 | $339.32 M |
| 10/17/2024 | $5.60 | $5.55 (-0.89%) | $5.70 | $5.49 | 224,900 | $330.39 M |
| 10/16/2024 | $5.38 | $5.56 (3.35%) | $5.70 | $5.34 | 442,200 | $330.99 M |
| 10/15/2024 | $5.50 | $5.36 (-2.55%) | $5.51 | $5.28 | 343,800 | $319.08 M |
| 10/14/2024 | $5.41 | $5.44 (0.55%) | $5.47 | $5.29 | 348,300 | $323.84 M |
| 10/11/2024 | $5.32 | $5.37 (0.94%) | $5.41 | $5.26 | 417,818 | $319.68 M |
| 10/10/2024 | $5.11 | $5.32 (4.11%) | $5.34 | $5.03 | 375,835 | $316.70 M |
| 10/09/2024 | $5.30 | $5.22 (-1.51%) | $5.37 | $5.17 | 352,900 | $310.75 M |
| 10/08/2024 | $5.32 | $5.25 (-1.32%) | $5.35 | $5.17 | 361,400 | $312.53 M |
| 10/07/2024 | $5.34 | $5.28 (-1.12%) | $5.48 | $5.22 | 317,616 | $314.32 M |
| 10/04/2024 | $5.27 | $5.34 (1.33%) | $5.38 | $5.20 | 360,514 | $317.89 M |
| 10/03/2024 | $5.35 | $5.23 (-2.24%) | $5.35 | $5.12 | 425,200 | $311.34 M |
| 10/02/2024 | $5.22 | $5.30 (1.53%) | $5.42 | $5.16 | 381,932 | $315.51 M |
| 10/01/2024 | $5.36 | $5.29 (-1.31%) | $5.43 | $5.21 | 439,400 | $314.91 M |
| 09/30/2024 | $5.45 | $5.39 (-1.1%) | $5.61 | $5.26 | 1.20 M | $320.87 M |
| 09/27/2024 | $5.44 | $5.50 (1.1%) | $5.67 | $5.37 | 509,722 | $327.42 M |