Aldeyra The (ALDX) Historical Stock Data
3.86 ↓0.12 (-3.02%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALDX is down -0.61% a day on average. There have been 12 days where Aldeyra The closed green and 18 days where ALDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.96 | 3.86 | ↓$0.10 (-2.53%) | 3.79 | 4.01 | 429.66K |
| 2024-04-18 | 3.97 | 3.98 | ↑$0.01 (0.25%) | 3.89 | 4.07 | 432.66K |
| 2024-04-17 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.83 | 4.15 | 637.50K |
| 2024-04-16 | 4.02 | 3.87 | ↓$0.15 (-3.73%) | 3.84 | 4.10 | 725.19K |
| 2024-04-15 | 4.26 | 4.16 | ↓$0.10 (-2.35%) | 4.05 | 4.33 | 496.42K |
| 2024-04-12 | 4.36 | 4.25 | ↓$0.11 (-2.52%) | 4.19 | 4.47 | 582.03K |
| 2024-04-11 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 4.22 | 4.48 | 589.74K |
| 2024-04-10 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.10 | 4.30 | 642.30K |
| 2024-04-09 | 4.55 | 4.43 | ↓$0.12 (-2.64%) | 4.33 | 4.68 | 1.05M |
| 2024-04-08 | 4.95 | 4.38 | ↓$0.57 (-11.52%) | 4.30 | 4.96 | 1.04M |
| 2024-04-05 | 4.68 | 4.72 | ↑$0.04 (0.85%) | 4.58 | 4.97 | 1.47M |
| 2024-04-04 | 4.56 | 4.69 | ↑$0.13 (2.74%) | 4.35 | 4.88 | 2.52M |
| 2024-04-03 | 3.65 | 4.15 | ↑$0.50 (13.70%) | 3.61 | 4.22 | 2.32M |
| 2024-04-02 | 3.28 | 3.55 | ↑$0.27 (8.23%) | 3.20 | 3.56 | 1.06M |
| 2024-04-01 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.13 | 3.37 | 320.29K |
| 2024-03-28 | 3.12 | 3.27 | ↑$0.15 (4.81%) | 3.12 | 3.50 | 859.17K |
| 2024-03-27 | 2.95 | 3.08 | ↑$0.13 (4.41%) | 2.89 | 3.14 | 310.85K |
| 2024-03-26 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.89 | 2.96 | 259.53K |
| 2024-03-25 | 2.93 | 2.88 | ↓$0.05 (-1.71%) | 2.85 | 2.99 | 279.07K |
| 2024-03-22 | 2.95 | 2.90 | ↓$0.05 (-1.69%) | 2.87 | 2.95 | 204.81K |
| 2024-03-21 | 2.98 | 2.91 | ↓$0.07 (-2.35%) | 2.90 | 3.03 | 311.07K |
| 2024-03-20 | 2.84 | 2.92 | ↑$0.08 (2.82%) | 2.76 | 2.94 | 257.10K |
| 2024-03-19 | 2.78 | 2.85 | ↑$0.07 (2.52%) | 2.75 | 2.90 | 365.94K |
| 2024-03-18 | 2.84 | 2.78 | ↓$0.06 (-2.11%) | 2.76 | 2.86 | 332.99K |
| 2024-03-15 | 2.71 | 2.79 | ↑$0.08 (2.95%) | 2.71 | 2.82 | 809.88K |
| 2024-03-14 | 2.90 | 2.77 | ↓$0.13 (-4.48%) | 2.74 | 2.94 | 698.64K |
| 2024-03-13 | 2.96 | 2.90 | ↓$0.06 (-2.03%) | 2.88 | 3.01 | 793.17K |
| 2024-03-12 | 3.27 | 3.01 | ↓$0.27 (-8.10%) | 2.99 | 3.31 | 666.04K |
| 2024-03-11 | 3.64 | 3.25 | ↓$0.39 (-10.71%) | 3.25 | 3.69 | 768.32K |
| 2024-03-08 | 3.78 | 3.62 | ↓$0.16 (-4.23%) | 3.47 | 3.85 | 791.12K |
Create an account or log in to view more rows.
$ALDX Spike it!
$ALDX the redness has arrived
$ALDX buy the dip…smfh
$ALDX It's coming
load 'em up.
$ALDX has just been halted from trading.
$ALDX has just been halted from trading.
$ALDX we back boys
$ALDX has just been halted from trading due to volatility.
$ALDX has just been halted from trading due to volatility.
$ALDX has just been halted from trading due to volatility.