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)

4.840 -0.030 (-0.62%)
Streaming Delayed Price Updated: 10:03 AM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 4.970 5.050 4.710 4.870 1,496,336 +0.00(+0.00%)
Dec 02, 2025 5.220 5.250 4.840 4.870 1,680,129 -0.37(-7.06%)
Dec 01, 2025 5.420 5.458 5.185 5.240 965,150 -0.24(-4.38%)
Nov 28, 2025 5.600 5.680 5.450 5.480 626,822 -0.11(-1.97%)
Nov 26, 2025 5.270 5.645 5.230 5.590 1,326,674 +0.33(+6.27%)
Nov 25, 2025 5.250 5.345 5.175 5.260 1,115,795 +0.03(+0.57%)
Nov 24, 2025 4.970 5.300 4.950 5.230 828,298 +0.27(+5.44%)
Nov 21, 2025 4.710 5.065 4.695 4.960 647,708 +0.23(+4.86%)
Nov 20, 2025 4.990 5.040 4.710 4.730 560,401 -0.13(-2.67%)
Nov 19, 2025 4.890 4.930 4.725 4.860 504,589 -0.05(-1.02%)
Nov 18, 2025 4.950 4.990 4.795 4.910 613,033 -0.04(-0.81%)
Nov 17, 2025 5.050 5.135 4.850 4.950 622,090 -0.10(-1.98%)
Nov 14, 2025 4.940 5.185 4.920 5.050 580,270 +0.03(+0.60%)
Nov 13, 2025 5.270 5.270 4.985 5.020 704,503 -0.28(-5.28%)
Nov 12, 2025 5.210 5.350 5.180 5.300 857,999 +0.07(+1.34%)
Nov 11, 2025 5.130 5.285 5.000 5.230 526,354 +0.10(+1.95%)
Nov 10, 2025 4.740 5.150 4.710 5.130 1,083,621 +0.44(+9.38%)
Nov 07, 2025 4.810 4.840 4.525 4.690 644,864 -0.12(-2.49%)
Nov 06, 2025 4.940 4.950 4.800 4.810 625,831 -0.12(-2.43%)
Nov 05, 2025 4.920 5.010 4.840 4.930 370,370 +0.01(+0.20%)
Nov 04, 2025 5.140 5.270 4.890 4.920 558,236 -0.31(-5.93%)
Nov 03, 2025 5.070 5.240 5.040 5.230 639,693 +0.16(+3.16%)
Oct 31, 2025 5.010 5.110 4.850 5.070 568,796 +0.04(+0.80%)
Oct 30, 2025 5.010 5.150 4.895 5.030 1,044,629 -0.02(-0.49%)
Oct 29, 2025 5.110 5.190 5.000 5.055 491,625 -0.08(-1.65%)
Oct 28, 2025 5.130 5.350 4.696 5.140 1,259,662 -0.09(-1.72%)
Oct 27, 2025 5.280 5.400 5.180 5.230 510,909 -0.01(-0.19%)
Oct 24, 2025 5.250 5.285 5.180 5.240 310,370 +0.06(+1.16%)
Oct 23, 2025 5.190 5.260 5.110 5.180 333,457 -0.01(-0.19%)
Oct 22, 2025 5.490 5.520 5.060 5.190 759,890 -0.32(-5.81%)
Oct 21, 2025 5.440 5.550 5.240 5.510 638,281 +0.07(+1.29%)
Oct 20, 2025 5.340 5.460 5.260 5.440 585,050 +0.18(+3.42%)
Oct 17, 2025 5.360 5.440 5.240 5.260 562,557 -0.13(-2.41%)
Oct 16, 2025 5.720 5.790 5.390 5.390 601,776 -0.27(-4.77%)
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%)
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.