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)

5.840 -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.380 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%)
Aug 01, 2025 4.900 4.920 4.230 4.810 1,511,276 -0.18(-3.61%)
Jul 31, 2025 5.060 5.150 4.940 4.990 780,217 -0.06(-1.19%)
Jul 30, 2025 5.140 5.349 5.000 5.050 964,879 -0.04(-0.79%)
Jul 29, 2025 5.300 5.320 5.020 5.090 1,220,635 -0.23(-4.32%)
Jul 28, 2025 5.150 5.370 5.120 5.320 904,745 +0.15(+2.90%)
Jul 25, 2025 5.420 5.470 5.125 5.170 1,755,343 -0.27(-4.96%)
Jul 24, 2025 5.530 5.620 5.390 5.440 979,866 -0.09(-1.63%)
Jul 23, 2025 5.390 5.620 5.370 5.530 880,566 +0.17(+3.17%)
Jul 22, 2025 5.390 5.400 5.210 5.360 937,737 -0.03(-0.56%)
Jul 21, 2025 5.370 5.470 5.235 5.390 1,436,536 +0.00(+0.00%)
Jul 18, 2025 5.170 5.655 5.150 5.390 1,773,504 +0.36(+7.16%)
Jul 17, 2025 5.200 5.409 4.880 5.030 1,925,969 -0.13(-2.52%)
Jul 16, 2025 5.000 5.180 4.942 5.160 717,841 +0.19(+3.82%)
Jul 15, 2025 5.050 5.090 4.810 4.970 1,175,106 -0.04(-0.80%)
Jul 14, 2025 4.660 5.040 4.640 5.010 1,219,898 +0.36(+7.74%)
Jul 11, 2025 4.740 4.810 4.550 4.650 1,383,108 -0.15(-3.12%)
Jul 10, 2025 4.500 4.920 4.435 4.800 1,410,853 +0.28(+6.19%)
Jul 09, 2025 4.400 4.600 4.340 4.520 1,754,088 +0.19(+4.39%)
Jul 08, 2025 4.380 4.440 4.120 4.330 1,099,535 -0.02(-0.46%)
Jul 07, 2025 4.260 4.430 4.164 4.350 907,229 +0.05(+1.16%)
Jul 03, 2025 4.020 4.335 4.000 4.300 757,113 +0.30(+7.50%)
Jul 02, 2025 3.980 4.210 3.940 4.000 1,504,546 +0.07(+1.78%)
Jul 01, 2025 3.790 4.035 3.730 3.930 922,977 +0.10(+2.61%)
Jun 30, 2025 3.820 3.975 3.675 3.830 1,512,900 +0.04(+1.06%)
Jun 27, 2025 3.970 3.995 3.735 3.790 2,539,460 -0.08(-2.07%)
Jun 26, 2025 3.680 3.930 3.515 3.870 1,956,117 +0.36(+10.26%)
Jun 25, 2025 3.340 3.640 3.290 3.510 1,248,258 +0.16(+4.78%)
Jun 24, 2025 3.080 3.370 3.000 3.350 684,589 +0.27(+8.59%)
Jun 23, 2025 3.040 3.155 2.950 3.085 588,277 +0.04(+1.15%)
Jun 20, 2025 3.230 3.290 3.005 3.050 803,038 -0.12(-3.79%)
Jun 18, 2025 3.070 3.200 3.010 3.170 690,724 +0.08(+2.59%)
Jun 17, 2025 3.050 3.240 2.970 3.090 930,255 +0.07(+2.32%)
Jun 16, 2025 2.810 3.035 2.600 3.020 1,160,473 +0.24(+8.63%)
Jun 13, 2025 2.850 2.945 2.750 2.780 1,184,124 -0.15(-5.12%)
Jun 12, 2025 2.925 3.075 2.900 2.930 744,409 -0.03(-1.01%)
Jun 11, 2025 2.700 3.040 2.665 2.960 1,042,668 +0.27(+10.24%)
Jun 10, 2025 2.700 2.870 2.670 2.685 730,135 +0.02(+0.56%)
Jun 09, 2025 2.680 2.720 2.610 2.670 530,649 +0.01(+0.38%)
Jun 06, 2025 2.510 2.670 2.470 2.660 662,050 +0.21(+8.57%)
Jun 05, 2025 2.460 2.535 2.415 2.450 537,208 -0.02(-0.81%)
Jun 04, 2025 2.330 2.520 2.330 2.470 700,255 +0.12(+5.11%)
Jun 03, 2025 2.120 2.380 2.115 2.350 915,437 +0.23(+10.85%)
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 following
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.