Aldeyra Therapeutics Inc. Common Stockのデータ

Aldeyra Therapeutics Inc. Common Stockの基本情報

名前 Aldeyra Therapeutics Inc. Common Stock
ティッカー ALDX
国 United States
上場年 2014.0
セクター Health Care

Aldeyra Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.52 12.77 13.0 14.42 3569300.0 14.42
2021-02-12 13.19 11.62 11.97 12.7 1131800.0 12.7
2021-02-11 12.3 11.48 11.9 11.83 626700.0 11.83
2021-02-10 12.5 11.55 12.01 11.66 672700.0 11.66
2021-02-09 12.62 11.85 12.5 12.0 1125900.0 12.0
2021-02-08 13.2 12.18 13.0 12.24 1546800.0 12.24
2021-02-05 12.75 12.06 12.2 12.59 932100.0 12.59
2021-02-04 12.45 11.39 11.8 12.31 1394000.0 12.31
2021-02-03 11.69 10.75 11.31 11.63 918000.0 11.63
2021-02-02 11.77 10.33 11.23 11.35 2296900.0 11.35
2021-02-01 11.99 10.89 11.76 11.05 783100.0 11.05
2021-01-29 11.6 10.83 11.3 11.2 610500.0 11.2
2021-01-28 12.06 11.13 11.27 11.17 677300.0 11.17
2021-01-27 11.56 10.81 11.52 11.1 919500.0 11.1
2021-01-26 12.37 11.62 12.12 11.71 760600.0 11.71
2021-01-25 12.57 11.37 12.31 12.09 863500.0 12.09
2021-01-22 12.48 11.91 12.36 12.29 1233000.0 12.29
2021-01-21 13.11 11.75 13.11 11.79 1275900.0 11.79
2021-01-20 13.48 11.71 13.28 12.29 2281200.0 12.29
2021-01-19 14.62 12.92 14.62 13.22 2137000.0 13.22
2021-01-15 13.6 12.31 12.35 13.37 3351200.0 13.37
2021-01-14 12.4 10.62 11.14 12.19 6375300.0 12.19
2021-01-13 10.97 10.03 10.8 10.17 987700.0 10.17
2021-01-12 12.75 10.65 11.64 10.8 2178000.0 10.8
2021-01-11 10.46 9.36 10.3 10.24 1463100.0 10.24
2021-01-08 10.45 8.6 8.6 10.31 3459200.0 10.31
2021-01-07 8.54 7.05 7.32 8.47 3962300.0 8.47
2021-01-06 6.9 6.59 6.82 6.7 424400.0 6.7
2021-01-05 6.89 6.47 6.61 6.86 456000.0 6.86
2021-01-04 7.04 6.5 6.89 6.53 551000.0 6.53
2020-12-31 6.94 6.66 6.86 6.86 1640200.0 6.86
2020-12-30 7.01 6.72 6.84 6.85 498700.0 6.85
2020-12-29 7.09 6.76 6.98 6.87 611800.0 6.87
2020-12-28 7.26 6.93 7.2 7.0 720500.0 7.0
2020-12-24 7.44 7.14 7.44 7.27 211200.0 7.27
2020-12-23 7.72 7.39 7.61 7.43 374200.0 7.43
2020-12-22 8.2 7.44 8.13 7.51 707200.0 7.51
2020-12-21 8.25 7.43 7.57 8.13 866400.0 8.13
2020-12-18 7.75 7.35 7.59 7.53 627900.0 7.53
2020-12-17 7.62 7.23 7.5 7.53 727800.0 7.53
2020-12-16 7.5 6.87 7.19 7.29 890000.0 7.29
2020-12-15 7.12 6.82 6.86 6.89 404800.0 6.89
2020-12-14 7.34 6.79 7.09 6.82 319900.0 6.82
2020-12-11 7.33 6.76 7.3 6.97 611800.0 6.97
2020-12-10 7.32 7.0 7.1 7.26 243500.0 7.26
2020-12-09 7.29 6.81 7.25 7.11 276300.0 7.11
2020-12-08 7.43 7.03 7.14 7.26 290000.0 7.26
2020-12-07 7.3 6.95 7.25 7.1 265800.0 7.1
2020-12-04 7.41 7.11 7.13 7.18 246700.0 7.18
2020-12-03 7.18 6.67 6.68 7.16 465600.0 7.16
2020-12-02 6.88 6.6 6.75 6.69 412800.0 6.69
2020-12-01 7.17 6.69 7.16 6.71 363700.0 6.71
2020-11-30 7.18 6.85 7.03 7.03 440500.0 7.03
2020-11-27 7.09 6.74 6.78 6.94 202000.0 6.94
2020-11-25 6.9 6.65 6.7 6.74 365100.0 6.74
2020-11-24 6.85 6.69 6.69 6.7 356400.0 6.7
2020-11-23 6.9 6.68 6.8 6.69 268200.0 6.69
2020-11-20 7.02 6.7 6.76 6.76 248800.0 6.76
2020-11-19 6.84 6.55 6.61 6.76 314900.0 6.76
2020-11-18 6.8 6.59 6.7 6.61 306300.0 6.61
2020-11-17 6.8 6.6 6.66 6.7 267500.0 6.7
2020-11-16 6.78 6.6 6.77 6.61 243000.0 6.61
2020-11-13 6.98 6.72 6.87 6.72 183300.0 6.72
2020-11-12 7.04 6.7 6.7 6.84 467300.0 6.84
2020-11-11 6.78 6.5 6.71 6.69 230700.0 6.69
2020-11-10 6.82 6.54 6.7 6.68 239500.0 6.68
2020-11-09 6.93 6.56 6.67 6.66 313400.0 6.66
2020-11-06 6.98 6.61 6.9 6.68 378600.0 6.68
2020-11-05 7.12 6.68 6.89 6.95 589100.0 6.95
2020-11-04 6.92 6.58 6.71 6.79 360100.0 6.79
2020-11-03 6.84 6.36 6.52 6.65 537500.0 6.65
2020-11-02 6.63 6.28 6.6 6.53 395300.0 6.53
2020-10-30 6.96 6.3 6.96 6.68 666200.0 6.68
2020-10-29 6.61 6.21 6.48 6.31 410400.0 6.31
2020-10-28 6.84 6.3 6.83 6.42 626400.0 6.42
2020-10-27 7.31 6.75 7.26 6.98 401500.0 6.98
2020-10-26 8.1 7.21 7.71 7.27 521800.0 7.27
2020-10-23 7.71 7.25 7.66 7.64 266800.0 7.64
2020-10-22 7.68 7.03 7.11 7.59 753600.0 7.59
2020-10-21 7.64 7.05 7.56 7.1 806800.0 7.1
2020-10-20 7.98 7.33 7.95 7.58 742300.0 7.58
2020-10-19 8.7 7.84 8.25 7.95 970300.0 7.95
2020-10-16 8.49 7.2 7.33 8.1 3212000.0 8.1
2020-10-15 7.0 6.65 6.83 6.86 239400.0 6.86
2020-10-14 7.24 6.85 7.21 6.86 322000.0 6.86
2020-10-13 7.25 6.92 6.94 7.16 233500.0 7.16
2020-10-12 7.09 6.91 7.06 7.02 244900.0 7.02
2020-10-09 7.15 6.95 7.06 7.05 180400.0 7.05
2020-10-08 7.33 7.01 7.3 7.02 231100.0 7.02
2020-10-07 7.37 7.08 7.11 7.23 278000.0 7.23
2020-10-06 7.45 7.14 7.24 7.15 319100.0 7.15
2020-10-05 7.32 7.02 7.02 7.16 324900.0 7.16
2020-10-02 7.24 6.91 7.0 6.97 291000.0 6.97
2020-10-01 7.51 7.09 7.36 7.12 607600.0 7.12
2020-09-30 7.79 7.26 7.55 7.41 1380900.0 7.41
2020-09-29 7.63 6.99 7.15 7.53 938200.0 7.53
2020-09-28 7.24 6.84 6.93 7.17 619300.0 7.17
2020-09-25 7.15 6.76 6.8 6.83 311500.0 6.83
2020-09-24 6.85 6.61 6.78 6.77 447700.0 6.77
2020-09-23 7.26 6.72 7.1 6.78 439100.0 6.78
2020-09-22 7.3 6.85 7.3 7.14 615300.0 7.14
2020-09-21 7.34 6.78 7.3 6.98 479400.0 6.98
2020-09-18 7.49 7.04 7.1 7.43 1515200.0 7.43
2020-09-17 7.23 6.93 7.01 7.11 643300.0 7.11
2020-09-16 7.2 6.9 7.1 7.11 473500.0 7.11
2020-09-15 7.33 6.96 7.28 7.0 913200.0 7.0
2020-09-14 7.33 6.99 7.05 7.21 818900.0 7.21
2020-09-11 6.99 6.69 6.76 6.95 722600.0 6.95
2020-09-10 6.96 6.46 6.46 6.78 529000.0 6.78
2020-09-09 6.47 5.82 6.05 6.45 608900.0 6.45
2020-09-08 6.01 5.53 5.7 5.89 419400.0 5.89
2020-09-04 6.15 5.54 5.98 5.85 834500.0 5.85
2020-09-03 6.3 5.97 6.26 6.12 467000.0 6.12
2020-09-02 6.46 6.25 6.39 6.26 385300.0 6.26
2020-09-01 6.63 6.15 6.46 6.47 734700.0 6.47
2020-08-31 6.79 6.48 6.73 6.53 602700.0 6.53
2020-08-28 6.94 6.69 6.77 6.73 242700.0 6.73
2020-08-27 6.93 6.63 6.87 6.8 579000.0 6.8
2020-08-26 7.15 6.82 6.95 6.86 384400.0 6.86
2020-08-25 7.04 6.75 6.82 6.96 469000.0 6.96
2020-08-24 7.39 6.83 7.3 6.9 1167000.0 6.9
2020-08-21 7.55 7.11 7.16 7.34 858800.0 7.34
2020-08-20 7.22 6.86 6.94 7.19 448800.0 7.19
2020-08-19 7.14 6.78 6.9 7.0 379300.0 7.0
2020-08-18 7.18 6.81 6.89 6.99 724300.0 6.99
2020-08-17 7.14 6.54 6.62 6.9 646400.0 6.9
2020-08-14 6.78 6.49 6.71 6.62 507700.0 6.62
2020-08-13 6.85 6.57 6.75 6.74 372000.0 6.74
2020-08-12 6.91 6.5 6.62 6.72 608500.0 6.72
2020-08-11 6.98 6.55 6.91 6.61 818200.0 6.61
2020-08-10 7.53 6.83 7.29 6.89 702300.0 6.89
2020-08-07 7.36 6.7 6.7 7.13 565800.0 7.13
2020-08-06 7.2 6.51 7.01 6.76 1316400.0 6.76
2020-08-05 7.74 6.74 6.74 7.46 1860400.0 7.46
2020-08-04 6.89 6.45 6.49 6.77 520300.0 6.77
2020-08-03 6.61 6.29 6.46 6.55 551300.0 6.55
2020-07-31 6.95 6.25 6.88 6.43 1418000.0 6.43
2020-07-30 6.93 6.1 6.12 6.87 843800.0 6.87
2020-07-29 6.68 6.09 6.55 6.33 1189900.0 6.33
2020-07-28 6.95 6.48 6.71 6.5 803900.0 6.5
2020-07-27 7.1 6.32 7.09 6.77 1457100.0 6.77
2020-07-24 7.15 6.3 6.49 6.98 2065100.0 6.98
2020-07-23 6.6 6.01 6.52 6.33 956600.0 6.33
2020-07-22 6.77 6.08 6.08 6.49 964000.0 6.49
2020-07-21 6.75 6.09 6.66 6.1 1857300.0 6.1
2020-07-20 6.85 6.15 6.7 6.53 991800.0 6.53
2020-07-17 7.0 6.45 6.61 6.68 1748100.0 6.68
2020-07-16 6.52 5.66 5.72 6.42 1651100.0 6.42
2020-07-15 5.89 5.46 5.7 5.83 1207500.0 5.83
2020-07-14 6.05 5.02 5.15 5.7 4712400.0 5.7
2020-07-13 5.32 4.68 5.11 4.7 1518200.0 4.7
2020-07-10 5.55 4.79 5.07 4.82 2182000.0 4.82
2020-07-09 5.45 4.36 4.36 5.2 9570900.0 5.2
2020-07-08 4.38 4.2 4.36 4.36 533500.0 4.36
2020-07-07 4.6 4.21 4.6 4.33 1877800.0 4.33
2020-07-06 4.23 3.96 4.17 4.0 676500.0 4.0
2020-07-02 4.34 4.08 4.28 4.17 783000.0 4.17
2020-07-01 4.24 4.06 4.2 4.17 450600.0 4.17
2020-06-30 4.33 4.04 4.3 4.17 468900.0 4.17
2020-06-29 4.63 4.12 4.58 4.17 974100.0 4.17
2020-06-26 4.56 4.1 4.19 4.3 3871300.0 4.3
2020-06-25 4.2 3.96 4.15 4.19 1675000.0 4.19
2020-06-24 4.39 3.95 4.34 4.14 836200.0 4.14
2020-06-23 4.39 4.21 4.3 4.33 847600.0 4.33
2020-06-22 4.63 4.12 4.52 4.21 1509300.0 4.21
2020-06-19 4.72 4.49 4.67 4.52 622700.0 4.52
2020-06-18 4.74 4.57 4.67 4.6 423500.0 4.6
2020-06-17 4.9 4.66 4.87 4.7 324300.0 4.7
2020-06-16 4.97 4.59 4.93 4.81 852200.0 4.81
2020-06-15 4.75 4.21 4.39 4.74 712500.0 4.74
2020-06-12 4.72 4.33 4.61 4.52 487800.0 4.52
2020-06-11 4.73 4.3 4.7 4.32 1005100.0 4.32
2020-06-10 5.0 4.78 4.98 4.84 572200.0 4.84
2020-06-09 5.08 4.73 4.83 5.02 1031800.0 5.02
2020-06-08 4.95 4.61 4.85 4.92 1354400.0 4.92
2020-06-05 4.99 4.79 4.98 4.83 1589100.0 4.83
2020-06-04 5.24 4.62 5.1 4.64 2338700.0 4.64
2020-06-03 5.12 4.59 5.0 4.64 1348500.0 4.64
2020-06-02 5.24 4.9 5.13 4.98 1054800.0 4.98
2020-06-01 5.27 4.71 5.0 5.05 1543500.0 5.05
2020-05-29 5.22 4.72 4.75 4.92 1918900.0 4.92
2020-05-28 4.96 4.23 4.3 4.72 2218300.0 4.72
2020-05-27 4.35 3.78 4.11 4.19 1448900.0 4.19
2020-05-26 4.5 4.05 4.4 4.11 819600.0 4.11
2020-05-22 4.32 4.0 4.13 4.27 675300.0 4.27
2020-05-21 4.78 4.06 4.76 4.24 2282900.0 4.24
2020-05-20 4.95 4.15 4.61 4.37 5839300.0 4.37
2020-05-19 4.4 3.8 4.4 3.84 1226400.0 3.84
2020-05-18 5.02 4.12 4.83 4.2 1509600.0 4.2
2020-05-15 4.78 3.74 3.81 4.5 1677800.0 4.5
2020-05-14 3.9 3.56 3.65 3.75 839500.0 3.75
2020-05-13 3.88 3.41 3.41 3.55 976400.0 3.55
2020-05-12 3.98 3.34 3.5 3.35 2174000.0 3.35
2020-05-11 3.07 2.8 2.85 2.96 422400.0 2.96
2020-05-08 2.94 2.73 2.8 2.85 284100.0 2.85
2020-05-07 3.03 2.76 3.02 2.83 280900.0 2.83
2020-05-06 3.05 2.9 3.0 2.93 142200.0 2.93
2020-05-05 3.2 2.96 3.1 2.96 276300.0 2.96
2020-05-04 2.91 2.6 2.6 2.9 145300.0 2.9
2020-05-01 3.08 2.67 3.03 2.79 297500.0 2.79
2020-04-30 3.44 3.12 3.32 3.15 346500.0 3.15
2020-04-29 3.54 3.06 3.08 3.31 401900.0 3.31
2020-04-28 3.11 2.68 2.72 3.03 349700.0 3.03
2020-04-27 2.71 2.58 2.65 2.68 264700.0 2.68
2020-04-24 2.76 2.58 2.67 2.58 151300.0 2.58
2020-04-23 2.79 2.57 2.6 2.67 148600.0 2.67
2020-04-22 2.72 2.5 2.65 2.66 216500.0 2.66
2020-04-21 2.77 2.5 2.75 2.54 289800.0 2.54
2020-04-20 3.05 2.75 3.05 2.76 199400.0 2.76
2020-04-17 3.16 2.81 3.13 2.91 273000.0 2.91
2020-04-16 3.24 2.88 3.06 3.13 365500.0 3.13
2020-04-15 3.33 2.84 3.32 3.05 450700.0 3.05
2020-04-14 3.25 2.65 2.9 3.17 1303500.0 3.17
2020-04-13 2.63 2.28 2.42 2.48 198000.0 2.48
2020-04-09 2.56 2.26 2.31 2.36 249300.0 2.36
2020-04-08 2.35 2.15 2.22 2.24 202000.0 2.24
2020-04-07 2.44 2.1 2.44 2.12 306600.0 2.12
2020-04-06 2.38 2.06 2.06 2.32 259600.0 2.32
2020-04-03 2.15 1.94 2.02 1.97 136500.0 1.97
2020-04-02 2.18 2.01 2.1 2.04 190600.0 2.04
2020-04-01 2.36 2.09 2.31 2.12 186600.0 2.12
2020-03-31 2.57 2.33 2.4 2.47 153200.0 2.47
2020-03-30 2.58 2.31 2.5 2.44 198300.0 2.44
2020-03-27 2.63 2.09 2.09 2.54 243600.0 2.54
2020-03-26 2.35 1.93 2.03 2.33 378100.0 2.33
2020-03-25 2.44 1.94 2.3 1.98 307500.0 1.98
2020-03-24 2.4 1.96 2.25 2.31 397600.0 2.31
2020-03-23 2.02 1.81 1.96 1.88 219900.0 1.88
2020-03-20 2.4 1.84 2.19 1.9 361500.0 1.9
2020-03-19 2.21 1.65 1.71 2.11 256300.0 2.11
2020-03-18 2.28 1.68 2.05 1.71 325600.0 1.71
2020-03-17 2.14 1.48 1.61 2.02 601500.0 2.02
2020-03-16 2.8 1.59 2.75 1.62 621400.0 1.62
2020-03-13 3.48 2.38 2.62 2.51 353700.0 2.51
2020-03-12 2.75 2.41 2.5 2.42 310900.0 2.42
2020-03-11 3.01 2.62 3.0 2.79 439100.0 2.79
2020-03-10 3.17 2.82 3.1 3.03 238600.0 3.03
2020-03-09 3.4 2.95 3.19 2.98 287200.0 2.98
2020-03-06 3.64 3.38 3.5 3.52 220600.0 3.52
2020-03-05 3.79 3.54 3.72 3.57 262100.0 3.57
2020-03-04 3.85 3.71 3.74 3.77 301000.0 3.77
2020-03-03 3.87 3.58 3.8 3.63 154100.0 3.63
2020-03-02 3.85 3.6 3.8 3.78 339600.0 3.78
2020-02-28 3.81 3.63 3.75 3.8 389700.0 3.8
2020-02-27 4.22 3.79 4.04 3.85 401900.0 3.85
2020-02-26 4.59 4.05 4.5 4.13 470600.0 4.13
2020-02-25 4.9 4.4 4.84 4.5 341700.0 4.5
2020-02-24 5.12 4.82 5.1 4.84 462600.0 4.84
2020-02-21 5.1 5.03 5.07 5.05 119700.0 5.05
2020-02-20 5.23 5.05 5.17 5.06 161500.0 5.06
2020-02-19 5.24 5.08 5.18 5.18 121500.0 5.18
2020-02-18 5.19 5.06 5.06 5.17 79900.0 5.17