ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aldeyra Therapeutics, Inc. - Common Stock (NQ:ALDX)

5.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 5.340 5.680 5.340 5.660 818,632 +0.32(+5.99%)
Oct 14, 2025 5.180 5.360 5.120 5.340 393,034 +0.09(+1.71%)
Oct 13, 2025 5.400 5.470 5.120 5.250 781,632 -0.14(-2.60%)
Oct 10, 2025 5.660 5.710 5.360 5.390 981,720 -0.28(-4.94%)
Oct 09, 2025 5.680 5.780 5.640 5.670 676,681 +0.05(+0.89%)
Oct 08, 2025 5.640 5.770 5.451 5.620 923,269 +0.01(+0.18%)
Oct 07, 2025 5.510 5.660 5.440 5.610 647,373 +0.10(+1.81%)
Oct 06, 2025 5.780 5.780 5.365 5.510 705,862 -0.23(-4.01%)
Oct 03, 2025 5.360 5.750 5.280 5.740 1,030,267 +0.42(+7.89%)
Oct 02, 2025 5.270 5.359 5.180 5.320 410,788 +0.08(+1.53%)
Oct 01, 2025 5.170 5.430 5.170 5.240 411,371 +0.02(+0.38%)
Sep 30, 2025 5.220 5.230 5.125 5.220 397,518 +0.01(+0.19%)
Sep 29, 2025 5.150 5.310 5.130 5.210 501,739 +0.14(+2.76%)
Sep 26, 2025 4.960 5.130 4.910 5.070 600,561 +0.12(+2.42%)
Sep 25, 2025 5.010 5.010 4.860 4.950 421,467 -0.06(-1.20%)
Sep 24, 2025 5.150 5.260 4.975 5.010 558,800 -0.10(-1.96%)
Sep 23, 2025 4.970 5.160 4.930 5.110 672,118 +0.16(+3.23%)
Sep 22, 2025 4.930 5.010 4.875 4.950 860,168 +0.02(+0.41%)
Sep 19, 2025 5.050 5.050 4.780 4.930 1,501,350 -0.08(-1.60%)
Sep 18, 2025 4.940 5.105 4.940 5.010 746,543 +0.11(+2.24%)
Sep 17, 2025 4.970 5.105 4.880 4.900 846,508 -0.06(-1.21%)
Sep 16, 2025 5.140 5.230 4.940 4.960 796,480 -0.13(-2.55%)
Sep 15, 2025 5.410 5.430 4.960 5.090 1,599,425 -0.30(-5.57%)
Sep 12, 2025 5.560 5.620 5.375 5.390 661,034 -0.17(-3.06%)
Sep 11, 2025 5.540 5.825 5.490 5.560 734,933 +0.02(+0.36%)
Sep 10, 2025 5.810 5.875 5.475 5.540 613,480 -0.22(-3.82%)
Sep 09, 2025 5.700 5.770 5.620 5.760 1,012,596 +0.06(+1.05%)
Sep 08, 2025 5.540 5.795 5.415 5.700 673,218 +0.14(+2.52%)
Sep 05, 2025 5.560 5.700 5.385 5.560 1,063,073 +0.03(+0.54%)
Sep 04, 2025 5.820 5.880 5.500 5.530 1,550,243 -0.31(-5.32%)
Sep 03, 2025 5.690 5.930 5.650 5.841 514,344 +0.09(+1.58%)
Sep 02, 2025 5.820 5.905 5.720 5.750 452,144 -0.09(-1.54%)
Aug 29, 2025 5.860 5.911 5.690 5.840 453,359 -0.02(-0.34%)
Aug 28, 2025 5.910 6.175 5.840 5.860 995,727 +0.01(+0.17%)
Aug 27, 2025 5.870 5.890 5.740 5.850 475,860 -0.04(-0.68%)
Aug 26, 2025 5.810 5.915 5.750 5.890 521,680 +0.12(+2.08%)
Aug 25, 2025 5.820 5.890 5.680 5.770 561,896 -0.04(-0.69%)
Aug 22, 2025 5.890 6.050 5.660 5.810 1,026,475 -0.07(-1.19%)
Aug 21, 2025 5.570 5.965 5.563 5.880 883,904 +0.25(+4.44%)
Aug 20, 2025 5.590 5.675 5.500 5.630 501,362 +0.03(+0.54%)
Aug 19, 2025 5.440 5.730 5.340 5.600 1,185,061 +0.16(+2.94%)
Aug 18, 2025 5.430 5.650 5.390 5.440 739,004 +0.05(+0.93%)
Aug 15, 2025 5.310 5.400 5.250 5.390 913,416 +0.09(+1.70%)
Aug 14, 2025 5.290 5.410 5.205 5.300 574,591 -0.07(-1.30%)
Aug 13, 2025 5.370 5.490 5.280 5.370 869,000 +0.01(+0.19%)
Aug 12, 2025 5.300 5.490 5.267 5.360 830,609 +0.11(+2.10%)
Aug 11, 2025 5.260 5.370 5.040 5.250 1,033,327 -0.01(-0.19%)
Aug 08, 2025 5.160 5.315 4.990 5.260 1,314,032 +0.09(+1.74%)
Aug 07, 2025 5.280 5.310 5.080 5.170 606,571 -0.05(-0.96%)
Aug 06, 2025 5.180 5.290 5.050 5.220 715,687 +0.06(+1.16%)
Aug 05, 2025 5.070 5.230 4.990 5.160 1,274,506 +0.08(+1.57%)
Aug 04, 2025 4.900 5.225 4.800 5.080 1,041,052 +0.27(+5.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.