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)

4.585 -0.355 (-7.19%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 5.100 5.100 4.740 4.940 1,627,767 -0.07(-1.40%)
Mar 10, 2026 5.350 5.600 4.980 5.010 1,608,007 -0.25(-4.75%)
Mar 09, 2026 4.800 5.300 4.750 5.260 1,426,303 +0.46(+9.58%)
Mar 06, 2026 4.600 4.880 4.410 4.800 1,215,734 +0.15(+3.23%)
Mar 05, 2026 5.120 5.120 4.365 4.650 2,607,565 -0.54(-10.49%)
Mar 04, 2026 5.180 5.395 5.150 5.195 764,826 +0.08(+1.66%)
Mar 03, 2026 5.500 5.520 5.055 5.110 871,511 -0.51(-9.07%)
Mar 02, 2026 5.400 5.740 5.315 5.620 881,349 +0.16(+2.93%)
Feb 27, 2026 5.460 5.502 5.305 5.460 1,016,249 -0.04(-0.73%)
Feb 26, 2026 5.470 5.535 5.350 5.500 939,374 +0.01(+0.18%)
Feb 25, 2026 5.240 5.620 5.210 5.490 1,266,540 +0.28(+5.37%)
Feb 24, 2026 4.970 5.340 4.955 5.210 1,044,486 +0.22(+4.41%)
Feb 23, 2026 4.910 5.100 4.850 4.990 436,478 +0.04(+0.81%)
Feb 20, 2026 5.020 5.080 4.909 4.950 483,370 -0.13(-2.56%)
Feb 19, 2026 5.010 5.130 4.920 5.080 726,828 +0.06(+1.20%)
Feb 18, 2026 5.150 5.190 4.910 5.020 660,068 -0.13(-2.52%)
Feb 17, 2026 5.240 5.350 5.125 5.150 596,567 -0.13(-2.46%)
Feb 13, 2026 5.290 5.440 5.150 5.280 831,703 +0.03(+0.57%)
Feb 12, 2026 5.350 5.560 5.155 5.250 1,067,848 -0.07(-1.32%)
Feb 11, 2026 5.500 5.520 5.280 5.320 906,018 -0.16(-2.92%)
Feb 10, 2026 5.570 5.670 5.450 5.480 588,417 -0.08(-1.44%)
Feb 09, 2026 5.530 5.655 5.410 5.560 365,194 +0.03(+0.54%)
Feb 06, 2026 5.210 5.610 5.150 5.530 974,062 +0.44(+8.64%)
Feb 05, 2026 5.190 5.440 5.075 5.090 600,908 -0.13(-2.49%)
Feb 04, 2026 5.450 5.479 4.920 5.220 935,774 -0.19(-3.51%)
Feb 03, 2026 5.450 5.600 5.310 5.410 556,425 -0.02(-0.37%)
Feb 02, 2026 5.320 5.590 5.250 5.430 355,991 +0.07(+1.31%)
Jan 30, 2026 5.450 5.930 5.265 5.360 742,864 +0.04(+0.75%)
Jan 29, 2026 5.420 5.440 5.225 5.320 525,360 -0.10(-1.85%)
Jan 28, 2026 5.550 5.550 5.365 5.420 595,741 -0.12(-2.17%)
Jan 27, 2026 5.250 5.650 5.250 5.540 865,280 +0.31(+5.93%)
Jan 26, 2026 5.160 5.310 5.052 5.230 620,338 +0.04(+0.77%)
Jan 23, 2026 5.210 5.430 5.091 5.190 1,256,130 -0.03(-0.57%)
Jan 22, 2026 5.010 5.390 4.965 5.220 958,400 +0.23(+4.61%)
Jan 21, 2026 4.740 5.130 4.735 4.990 1,192,413 +0.24(+5.05%)
Jan 20, 2026 4.520 4.825 4.390 4.750 1,020,030 +0.12(+2.59%)
Jan 16, 2026 4.390 4.740 4.220 4.630 1,634,894 +0.22(+4.99%)
Jan 15, 2026 4.280 4.450 4.200 4.410 835,648 +0.17(+4.01%)
Jan 14, 2026 4.140 4.295 4.080 4.240 593,886 +0.10(+2.42%)
Jan 13, 2026 4.150 4.155 3.955 4.140 527,482 +0.01(+0.24%)
Jan 12, 2026 4.070 4.190 3.945 4.130 617,500 +0.02(+0.49%)
Jan 09, 2026 4.240 4.327 4.010 4.110 643,792 -0.07(-1.67%)
Jan 08, 2026 4.110 4.200 4.045 4.180 548,675 +0.02(+0.48%)
Jan 07, 2026 4.080 4.270 4.060 4.160 882,542 +0.10(+2.46%)
Jan 06, 2026 4.250 4.314 4.020 4.060 1,118,421 -0.18(-4.25%)
Jan 05, 2026 4.700 4.758 4.140 4.240 1,213,511 -0.43(-9.21%)
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.