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

Alimera Sciences Inc (NQ: ALIM )

3.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2020 5.900 6.080 5.810 5.910 38,440 -0.16(-2.64%)
Aug 28, 2020 6.080 6.290 5.834 6.070 34,800 -0.05(-0.82%)
Aug 27, 2020 6.220 6.220 5.760 6.120 52,303 -0.02(-0.33%)
Aug 26, 2020 6.400 6.400 6.110 6.140 22,212 +0.02(+0.33%)
Aug 25, 2020 6.120 6.230 6.110 6.120 7,775 -0.10(-1.61%)
Aug 24, 2020 6.670 6.670 6.170 6.220 51,719 -0.51(-7.58%)
Aug 21, 2020 6.750 6.790 6.550 6.730 27,900 -0.06(-0.88%)
Aug 20, 2020 6.760 6.940 6.475 6.790 65,753 +0.03(+0.44%)
Aug 19, 2020 6.850 6.860 6.500 6.760 33,797 -0.06(-0.88%)
Aug 18, 2020 6.890 7.140 6.660 6.820 73,827 +0.06(+0.89%)
Aug 17, 2020 6.150 6.840 6.150 6.760 78,697 +0.67(+10.91%)
Aug 14, 2020 6.300 6.300 6.030 6.095 27,400 -0.33(-5.06%)
Aug 13, 2020 6.130 6.435 6.080 6.420 28,055 +0.30(+4.90%)
Aug 12, 2020 6.430 6.485 6.020 6.120 37,358 -0.27(-4.23%)
Aug 11, 2020 6.740 6.740 6.260 6.390 36,132 -0.26(-3.91%)
Aug 10, 2020 6.590 6.760 6.460 6.650 47,417 +0.34(+5.39%)
Aug 07, 2020 6.940 6.940 6.130 6.310 84,500 -0.57(-8.28%)
Aug 06, 2020 7.000 7.090 6.650 6.880 133,436 -0.10(-1.43%)
Aug 05, 2020 5.960 8.060 5.840 6.980 1,184,768 +1.52(+27.84%)
Aug 04, 2020 5.560 5.575 5.460 5.460 21,313 -0.18(-3.15%)
Aug 03, 2020 5.850 5.850 5.530 5.638 18,736 -0.23(-3.96%)
Jul 31, 2020 5.840 5.990 5.606 5.870 27,600 -0.13(-2.11%)
Jul 30, 2020 6.180 6.910 5.690 5.997 34,363 -0.05(-0.88%)
Jul 29, 2020 6.050 6.200 5.820 6.050 13,558 -0.10(-1.63%)
Jul 28, 2020 6.070 6.490 6.010 6.150 19,257 +0.13(+2.16%)
Jul 27, 2020 6.000 6.443 5.310 6.020 34,451 -0.24(-3.83%)
Jul 24, 2020 6.030 6.590 6.030 6.260 32,900 +0.29(+4.86%)
Jul 23, 2020 5.800 6.390 5.800 5.970 47,696 +0.23(+4.01%)
Jul 22, 2020 5.800 5.880 5.720 5.740 9,120 +0.03(+0.53%)
Jul 21, 2020 5.690 5.975 5.690 5.710 7,359 +0.06(+1.06%)
Jul 20, 2020 5.720 5.810 5.650 5.650 3,609 -0.18(-3.09%)
Jul 17, 2020 5.750 5.840 5.682 5.830 4,300 +0.11(+1.92%)
Jul 16, 2020 5.720 5.870 5.550 5.720 15,082 +0.14(+2.51%)
Jul 15, 2020 5.500 5.960 5.500 5.580 14,525 +0.02(+0.36%)
Jul 14, 2020 5.700 5.829 5.520 5.560 12,365 -0.32(-5.44%)
Jul 13, 2020 5.790 6.116 5.550 5.880 34,601 -0.02(-0.34%)
Jul 10, 2020 6.290 6.380 5.850 5.900 14,400 -0.18(-3.00%)
Jul 09, 2020 5.570 6.282 5.420 6.082 45,706 +0.65(+12.01%)
Jul 08, 2020 5.650 5.750 5.240 5.430 29,728 -0.29(-5.07%)
Jul 07, 2020 5.790 5.920 5.560 5.720 22,318 -0.07(-1.21%)
Jul 06, 2020 5.720 6.290 5.720 5.790 21,209 +0.03(+0.52%)
Jul 02, 2020 5.660 5.906 5.610 5.760 35,100 +0.05(+0.88%)
Jul 01, 2020 6.184 6.184 5.610 5.710 32,615 -0.59(-9.37%)
Jun 30, 2020 6.190 7.000 6.140 6.300 61,698 +0.18(+2.94%)
Jun 29, 2020 6.320 6.330 5.940 6.120 32,857 -0.27(-4.23%)
Jun 26, 2020 6.800 6.830 6.100 6.390 57,700 -0.10(-1.54%)
Jun 25, 2020 5.820 6.590 5.810 6.490 47,838 +0.38(+6.22%)
Jun 24, 2020 6.160 6.460 5.920 6.110 33,668 -0.22(-3.49%)
Jun 23, 2020 6.870 7.400 6.120 6.331 49,031 -0.52(-7.58%)
Jun 22, 2020 7.490 7.490 6.460 6.850 39,296 -0.33(-4.60%)
Jun 19, 2020 7.400 7.400 6.956 7.180 108,300 +0.48(+7.16%)
Jun 18, 2020 6.000 7.000 5.800 6.700 209,392 +0.90(+15.52%)
Jun 17, 2020 5.440 5.920 5.260 5.800 122,783 +0.62(+11.97%)
Jun 16, 2020 4.980 5.580 4.880 5.180 110,197 +0.58(+12.61%)
Jun 15, 2020 4.650 4.735 4.520 4.600 5,322 -0.18(-3.80%)
Jun 12, 2020 4.990 4.990 4.750 4.782 2,000 -0.07(-1.41%)
Jun 11, 2020 4.820 4.905 4.780 4.850 4,528 -0.05(-1.02%)
Jun 10, 2020 5.060 5.060 4.820 4.900 15,062 -0.14(-2.78%)
Jun 09, 2020 4.950 5.085 4.950 5.040 3,268 +0.09(+1.82%)
Jun 08, 2020 5.052 5.168 4.950 4.950 7,590 -0.08(-1.59%)
Jun 05, 2020 5.070 5.270 4.950 5.030 10,400 +0.01(+0.20%)
Jun 04, 2020 5.160 5.160 4.930 5.020 9,534 -0.06(-1.18%)
Jun 03, 2020 5.280 5.300 5.030 5.080 13,743 -0.01(-0.20%)
Jun 02, 2020 5.040 5.320 4.930 5.090 11,906 +0.06(+1.19%)
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.