Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimera Sciences Inc (NQ: ALIM )

3.340 -0.100 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.573 6.798 6.300 6.590 25,800 -0.21(-3.16%)
Jan 30, 2020 7.316 7.316 6.400 6.805 33,672 -0.16(-2.23%)
Jan 29, 2020 7.250 7.250 6.820 6.960 7,976 -0.17(-2.38%)
Jan 28, 2020 6.930 8.000 6.780 7.130 13,752 +0.28(+4.09%)
Jan 27, 2020 7.250 7.250 6.600 6.850 36,150 -0.69(-9.15%)
Jan 24, 2020 7.680 7.680 7.220 7.540 20,800 +0.14(+1.89%)
Jan 23, 2020 7.260 8.040 7.010 7.400 45,612 +0.04(+0.54%)
Jan 22, 2020 7.110 7.360 6.890 7.360 36,163 +0.30(+4.25%)
Jan 21, 2020 7.040 7.180 6.303 7.060 64,031 +0.01(+0.14%)
Jan 17, 2020 6.990 7.480 6.820 7.050 103,300 +0.10(+1.44%)
Jan 16, 2020 7.170 7.240 6.730 6.950 72,012 -0.13(-1.84%)
Jan 15, 2020 6.750 7.080 6.580 7.080 65,766 +0.39(+5.83%)
Jan 14, 2020 6.690 6.890 6.460 6.690 46,360 +0.00(+0.00%)
Jan 13, 2020 6.940 7.149 6.460 6.690 75,859 -0.06(-0.89%)
Jan 10, 2020 6.520 7.164 6.400 6.750 76,900 +0.19(+2.90%)
Jan 09, 2020 6.600 6.730 5.967 6.560 88,594 -0.05(-0.76%)
Jan 08, 2020 6.850 7.300 6.600 6.610 50,283 -0.07(-1.01%)
Jan 07, 2020 7.750 8.708 6.520 6.677 156,015 -1.08(-13.95%)
Jan 06, 2020 7.600 7.940 7.600 7.760 23,679 +0.17(+2.24%)
Jan 03, 2020 7.870 8.190 7.405 7.590 63,400 -0.57(-6.99%)
Jan 02, 2020 7.660 8.440 7.520 8.160 81,517 +0.58(+7.65%)
Dec 31, 2019 7.180 7.650 6.990 7.580 70,100 +0.38(+5.28%)
Dec 30, 2019 6.710 7.430 6.700 7.200 30,871 +0.54(+8.11%)
Dec 27, 2019 6.820 6.988 6.660 6.660 16,600 -0.14(-2.06%)
Dec 26, 2019 7.000 7.310 6.800 6.800 38,386 -0.23(-3.27%)
Dec 24, 2019 7.070 7.118 7.011 7.030 10,200 -0.02(-0.28%)
Dec 23, 2019 7.260 7.312 6.830 7.050 41,747 -0.24(-3.29%)
Dec 20, 2019 7.380 7.590 7.250 7.290 44,100 +0.05(+0.69%)
Dec 19, 2019 7.270 7.530 7.240 7.240 24,075 -0.06(-0.82%)
Dec 18, 2019 7.320 7.570 7.220 7.300 45,656 -0.21(-2.80%)
Dec 17, 2019 7.200 8.149 6.860 7.510 44,856 +0.11(+1.49%)
Dec 16, 2019 8.240 8.240 7.070 7.400 103,981 -0.84(-10.19%)
Dec 13, 2019 8.310 8.400 8.100 8.240 26,800 -0.17(-2.02%)
Dec 12, 2019 9.420 9.420 8.160 8.410 70,265 -1.03(-10.91%)
Dec 11, 2019 9.660 9.900 9.380 9.440 125,554 +0.09(+0.96%)
Dec 10, 2019 9.120 9.980 9.120 9.350 75,396 +0.25(+2.75%)
Dec 09, 2019 7.530 9.850 7.530 9.100 186,596 +1.58(+21.01%)
Dec 06, 2019 6.770 7.680 6.770 7.520 83,100 +0.75(+11.08%)
Dec 05, 2019 7.170 7.180 6.754 6.770 32,197 -0.40(-5.58%)
Dec 04, 2019 6.990 7.470 6.810 7.170 50,296 +0.42(+6.22%)
Dec 03, 2019 6.520 7.850 6.520 6.750 98,862 -0.08(-1.17%)
Dec 02, 2019 5.740 6.890 5.712 6.830 163,340 +1.17(+20.67%)
Nov 29, 2019 5.310 5.850 5.310 5.660 29,600 +0.08(+1.43%)
Nov 27, 2019 5.090 5.960 5.070 5.580 114,900 +0.60(+12.05%)
Nov 26, 2019 4.870 5.100 4.655 4.980 43,235 +0.11(+2.26%)
Nov 25, 2019 4.650 4.950 4.610 4.870 34,156 +0.21(+4.51%)
Nov 22, 2019 4.700 4.970 4.600 4.660 37,300 -0.10(-2.10%)
Nov 21, 2019 5.290 5.290 4.580 4.760 105,599 -0.34(-6.67%)
Nov 20, 2019 5.310 5.432 5.010 5.100 126,906 -0.04(-0.78%)
Nov 19, 2019 5.110 5.290 4.880 5.140 77,824 +0.03(+0.59%)
Nov 18, 2019 4.580 5.612 4.580 5.110 155,329 +0.36(+7.58%)
Nov 15, 2019 4.580 5.200 4.470 4.750 96,900 +0.10(+2.15%)
Nov 14, 2019 4.200 4.650 4.050 4.650 98,780 +0.75(+19.23%)
Nov 13, 2019 4.125 4.569 3.450 3.900 289,265 +0.45(+13.04%)
Nov 12, 2019 3.150 3.600 3.000 3.450 118,395 +0.15(+4.55%)
Nov 11, 2019 3.600 3.600 3.000 3.300 122,501 -0.30(-8.33%)
Nov 08, 2019 3.900 4.050 3.418 3.600 63,373 -0.52(-12.57%)
Nov 07, 2019 4.500 4.521 4.068 4.117 13,138 -0.23(-5.34%)
Nov 06, 2019 4.388 4.500 4.230 4.350 21,498 -0.03(-0.72%)
Nov 05, 2019 4.200 4.498 4.200 4.381 19,364 +0.18(+4.32%)
Nov 04, 2019 4.500 4.650 4.200 4.200 34,686 -0.30(-6.67%)
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.