-
5 DAY PERFORMANCE
+15.44% -
1 MONTH PERFORMANCE
-17.63% -
3 MONTH PERFORMANCE
-7.07% -
6 MONTH PERFORMANCE
+25.58% -
YEAR-TO-DATE PERFORMANCE
+38.46% -
1 YEAR PERFORMANCE
+92.09%
Aldeyra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.78 | $4.85 (1.46%) | $5.00 | $4.69 | 686,224 | $294.67 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 | $318.46 M |
| 10/31/2024 | $5.31 | $5.26 (-0.94%) | $5.34 | $5.16 | 335,933 | $312.52 M |
| 10/30/2024 | $5.38 | $5.34 (-0.74%) | $5.52 | $5.31 | 334,443 | $317.27 M |
| 10/29/2024 | $5.67 | $5.42 (-4.41%) | $5.72 | $5.37 | 508,422 | $322.03 M |
| 10/28/2024 | $5.42 | $5.62 (3.69%) | $5.65 | $5.39 | 318,700 | $333.91 M |
| 10/25/2024 | $5.40 | $5.33 (-1.3%) | $5.53 | $5.27 | 387,445 | $316.68 M |
| 10/24/2024 | $5.50 | $5.38 (-2.18%) | $5.56 | $5.36 | 248,700 | $319.65 M |
| 10/23/2024 | $5.87 | $5.50 (-6.3%) | $6.08 | $5.44 | 602,000 | $326.78 M |
| 10/22/2024 | $5.59 | $5.90 (5.55%) | $6.17 | $5.59 | 685,901 | $350.55 M |
| 10/21/2024 | $5.63 | $5.53 (-1.78%) | $5.70 | $5.48 | 408,900 | $328.56 M |
| 10/18/2024 | $5.59 | $5.70 (1.97%) | $5.82 | $5.55 | 324,135 | $338.66 M |
| 10/17/2024 | $5.60 | $5.55 (-0.89%) | $5.70 | $5.49 | 224,900 | $329.75 M |
| 10/16/2024 | $5.38 | $5.56 (3.35%) | $5.70 | $5.34 | 442,200 | $330.34 M |
| 10/15/2024 | $5.50 | $5.36 (-2.55%) | $5.51 | $5.28 | 343,800 | $318.46 M |
| 10/14/2024 | $5.41 | $5.44 (0.55%) | $5.47 | $5.29 | 348,300 | $323.21 M |
| 10/11/2024 | $5.32 | $5.37 (0.94%) | $5.41 | $5.26 | 417,818 | $319.06 M |
| 10/10/2024 | $5.11 | $5.32 (4.11%) | $5.34 | $5.03 | 375,835 | $316.09 M |
| 10/09/2024 | $5.30 | $5.22 (-1.51%) | $5.37 | $5.17 | 352,900 | $310.14 M |
| 10/08/2024 | $5.32 | $5.25 (-1.32%) | $5.35 | $5.17 | 361,400 | $311.93 M |
| 10/07/2024 | $5.34 | $5.28 (-1.12%) | $5.48 | $5.22 | 317,616 | $313.71 M |
| 10/04/2024 | $5.27 | $5.34 (1.33%) | $5.38 | $5.20 | 360,514 | $317.27 M |
| 10/03/2024 | $5.35 | $5.23 (-2.24%) | $5.35 | $5.12 | 425,200 | $310.74 M |
| 10/02/2024 | $5.22 | $5.30 (1.53%) | $5.42 | $5.16 | 381,932 | $314.90 M |
| 10/01/2024 | $5.36 | $5.29 (-1.31%) | $5.43 | $5.21 | 439,400 | $314.30 M |
| 09/30/2024 | $5.45 | $5.39 (-1.1%) | $5.61 | $5.26 | 1.20 M | $320.24 M |
| 09/27/2024 | $5.44 | $5.50 (1.1%) | $5.67 | $5.37 | 509,722 | $326.78 M |
| 09/26/2024 | $5.49 | $5.37 (-2.19%) | $5.62 | $5.37 | 423,102 | $319.06 M |
| 09/25/2024 | $5.67 | $5.40 (-4.76%) | $5.74 | $5.39 | 486,603 | $320.84 M |
| 09/24/2024 | $5.68 | $5.65 (-0.53%) | $5.77 | $5.59 | 529,526 | $335.69 M |
| 09/23/2024 | $5.90 | $5.58 (-5.42%) | $5.90 | $5.50 | 394,000 | $331.53 M |
| 09/20/2024 | $6.02 | $5.89 (-2.16%) | $6.02 | $5.70 | 863,600 | $349.95 M |
| 09/19/2024 | $6.07 | $6.04 (-0.49%) | $6.10 | $5.86 | 279,324 | $358.86 M |
| 09/18/2024 | $5.78 | $5.87 (1.56%) | $6.06 | $5.70 | 317,728 | $348.76 M |
| 09/17/2024 | $5.99 | $5.78 (-3.51%) | $5.99 | $5.69 | 327,100 | $343.42 M |
| 09/16/2024 | $6.03 | $5.91 (-1.99%) | $6.14 | $5.88 | 495,976 | $351.14 M |
| 09/13/2024 | $6.28 | $6.03 (-3.98%) | $6.36 | $5.86 | 442,545 | $358.27 M |
| 09/12/2024 | $6.24 | $6.19 (-0.8%) | $6.32 | $6.10 | 282,200 | $367.78 M |
| 09/11/2024 | $5.88 | $6.19 (5.27%) | $6.24 | $5.72 | 495,600 | $367.78 M |
| 09/10/2024 | $5.92 | $5.93 (0.17%) | $5.99 | $5.72 | 489,320 | $352.33 M |
| 09/09/2024 | $6.15 | $5.91 (-3.9%) | $6.15 | $5.82 | 398,144 | $351.14 M |
| 09/06/2024 | $6.20 | $6.13 (-1.13%) | $6.30 | $5.92 | 514,001 | $364.21 M |
| 09/05/2024 | $6.32 | $6.32 (0%) | $6.55 | $6.18 | 532,900 | $375.50 M |
| 09/04/2024 | $5.78 | $6.32 (9.34%) | $6.50 | $5.74 | 736,089 | $375.50 M |
| 09/03/2024 | $5.70 | $5.79 (1.58%) | $6.24 | $5.70 | 847,000 | $344.01 M |
| 08/30/2024 | $5.41 | $5.76 (6.47%) | $5.85 | $5.39 | 743,437 | $342.23 M |
| 08/29/2024 | $5.26 | $5.38 (2.28%) | $5.48 | $5.19 | 358,329 | $319.65 M |
| 08/28/2024 | $5.36 | $5.25 (-2.05%) | $5.47 | $5.17 | 267,200 | $311.93 M |
| 08/27/2024 | $5.36 | $5.37 (0.19%) | $5.42 | $5.25 | 201,000 | $319.06 M |
| 08/26/2024 | $5.61 | $5.44 (-3.03%) | $5.65 | $5.36 | 333,900 | $323.21 M |
| 08/23/2024 | $5.26 | $5.57 (5.89%) | $5.69 | $5.24 | 516,900 | $330.94 M |
| 08/22/2024 | $5.38 | $5.23 (-2.79%) | $5.38 | $5.11 | 311,413 | $310.74 M |