ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aldeyra Therapeu (NQ: ALDX )

3.820 -0.050 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.870 3.960 3.810 3.820 187,651 -0.05(-1.29%)
Jul 18, 2024 4.040 4.200 3.850 3.870 223,959 -0.20(-4.91%)
Jul 17, 2024 4.210 4.360 3.990 4.070 402,615 -0.23(-5.35%)
Jul 16, 2024 4.000 4.390 3.990 4.300 600,099 +0.34(+8.59%)
Jul 15, 2024 3.860 3.970 3.730 3.960 218,661 +0.10(+2.59%)
Jul 12, 2024 3.700 3.940 3.680 3.860 320,190 +0.22(+6.04%)
Jul 11, 2024 3.420 3.710 3.420 3.640 336,023 +0.24(+7.06%)
Jul 10, 2024 3.410 3.450 3.300 3.400 123,500 +0.00(+0.00%)
Jul 09, 2024 3.310 3.590 3.310 3.400 250,279 +0.09(+2.72%)
Jul 08, 2024 3.210 3.340 3.200 3.310 240,083 +0.12(+3.76%)
Jul 05, 2024 3.200 3.200 3.100 3.190 221,582 -0.01(-0.31%)
Jul 03, 2024 3.220 3.300 3.150 3.200 164,575 -0.05(-1.54%)
Jul 02, 2024 3.280 3.290 3.160 3.250 238,595 +0.00(+0.00%)
Jul 01, 2024 3.280 3.380 3.210 3.250 295,450 -0.06(-1.81%)
Jun 28, 2024 3.410 3.460 3.290 3.310 2,213,761 -0.09(-2.65%)
Jun 27, 2024 3.250 3.470 3.250 3.400 211,641 +0.15(+4.62%)
Jun 26, 2024 3.290 3.347 3.170 3.250 390,358 -0.08(-2.40%)
Jun 25, 2024 3.270 3.390 3.260 3.330 256,191 +0.04(+1.22%)
Jun 24, 2024 3.530 3.560 3.290 3.290 260,537 -0.19(-5.46%)
Jun 21, 2024 3.400 3.550 3.390 3.480 321,560 +0.08(+2.50%)
Jun 20, 2024 3.590 3.600 3.140 3.395 595,426 -0.23(-6.47%)
Jun 18, 2024 3.680 3.800 3.590 3.630 429,419 -0.05(-1.36%)
Jun 17, 2024 3.750 3.770 3.650 3.680 336,519 -0.05(-1.34%)
Jun 14, 2024 3.820 3.880 3.650 3.730 396,962 -0.13(-3.37%)
Jun 13, 2024 3.940 4.050 3.840 3.860 161,632 -0.03(-0.77%)
Jun 12, 2024 3.870 4.045 3.845 3.890 377,712 +0.12(+3.18%)
Jun 11, 2024 3.830 3.870 3.760 3.770 342,936 -0.10(-2.58%)
Jun 10, 2024 3.850 3.885 3.770 3.870 197,263 +0.01(+0.26%)
Jun 07, 2024 3.910 4.000 3.850 3.860 225,632 -0.10(-2.53%)
Jun 06, 2024 4.200 4.210 3.960 3.960 175,701 -0.22(-5.26%)
Jun 05, 2024 4.090 4.240 4.050 4.180 187,544 +0.09(+2.20%)
Jun 04, 2024 3.830 4.170 3.780 4.090 426,946 +0.25(+6.51%)
Jun 03, 2024 3.910 3.980 3.680 3.840 458,171 -0.02(-0.52%)
May 31, 2024 3.750 3.890 3.690 3.860 274,081 +0.13(+3.49%)
May 30, 2024 3.730 3.800 3.681 3.730 165,944 +0.03(+0.81%)
May 29, 2024 3.730 3.810 3.675 3.700 256,031 -0.09(-2.37%)
May 28, 2024 3.970 3.980 3.700 3.790 310,510 -0.12(-3.07%)
May 24, 2024 3.820 3.950 3.750 3.910 260,694 +0.12(+3.17%)
May 23, 2024 3.910 3.920 3.775 3.790 314,707 -0.08(-2.07%)
May 22, 2024 3.930 3.990 3.840 3.870 227,886 -0.07(-1.78%)
May 21, 2024 3.960 4.150 3.930 3.940 285,112 -0.09(-2.23%)
May 20, 2024 3.960 4.080 3.900 4.030 245,457 +0.08(+2.03%)
May 17, 2024 4.100 4.110 3.930 3.950 214,914 -0.14(-3.42%)
May 16, 2024 4.170 4.220 4.060 4.090 163,190 -0.08(-1.92%)
May 15, 2024 4.250 4.380 4.135 4.170 384,594 +0.00(+0.00%)
May 14, 2024 3.720 4.181 3.720 4.170 611,959 +0.47(+12.70%)
May 13, 2024 3.830 3.905 3.655 3.700 388,534 -0.07(-1.86%)
May 10, 2024 3.990 3.990 3.730 3.770 391,126 -0.17(-4.31%)
May 09, 2024 4.050 4.095 3.930 3.940 329,917 -0.13(-3.19%)
May 08, 2024 4.160 4.165 4.045 4.070 204,019 -0.10(-2.40%)
May 07, 2024 4.150 4.235 4.030 4.170 296,227 +0.05(+1.21%)
May 06, 2024 4.160 4.252 4.090 4.120 305,638 -0.04(-0.96%)
May 03, 2024 4.230 4.290 4.075 4.160 319,625 -0.05(-1.19%)
May 02, 2024 4.230 4.235 4.085 4.210 341,800 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.