Chronicle Journal: Finance

Alimera Sciences Inc (NQ: ALIM )

4.910 USD -0.070 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.360 6.360 5.960 5.990 52,205 -0.47(-7.28%)
Aug 30, 2021 6.360 6.480 6.010 6.460 79,746 -0.06(-0.92%)
Aug 27, 2021 5.830 6.760 5.650 6.520 539,126 +0.61(+10.32%)
Aug 26, 2021 5.520 5.940 5.500 5.910 61,953 +0.53(+9.85%)
Aug 25, 2021 5.360 5.480 5.300 5.380 31,919 +0.03(+0.56%)
Aug 24, 2021 5.180 5.400 5.110 5.350 53,411 +0.26(+5.11%)
Aug 23, 2021 5.300 5.370 4.880 5.090 111,554 -0.21(-3.96%)
Aug 20, 2021 4.930 5.579 4.930 5.300 60,389 +0.35(+7.07%)
Aug 19, 2021 5.200 5.350 4.880 4.950 78,780 -0.38(-7.13%)
Aug 18, 2021 5.500 5.670 5.200 5.330 50,154 -0.17(-3.09%)
Aug 17, 2021 6.160 6.480 5.500 5.500 99,152 -0.65(-10.57%)
Aug 16, 2021 7.470 7.470 6.150 6.150 52,416 -1.16(-15.87%)
Aug 13, 2021 9.790 9.790 7.000 7.310 96,710 -1.19(-14.00%)
Aug 12, 2021 8.405 8.615 8.340 8.500 11,735 +0.15(+1.80%)
Aug 11, 2021 8.470 8.470 8.350 8.350 5,509 -0.23(-2.68%)
Aug 10, 2021 8.670 8.670 8.340 8.580 2,116 -0.02(-0.23%)
Aug 09, 2021 8.760 8.760 8.500 8.600 1,790 +0.48(+5.91%)
Aug 06, 2021 8.590 8.590 8.080 8.120 7,847 -0.47(-5.47%)
Aug 05, 2021 8.730 8.760 8.500 8.590 2,912 -0.04(-0.46%)
Aug 04, 2021 8.560 8.738 8.560 8.630 1,430 +0.06(+0.70%)
Aug 03, 2021 8.940 8.940 8.570 8.570 3,277 -0.32(-3.60%)
Aug 02, 2021 8.560 8.900 8.560 8.890 7,699 +0.06(+0.68%)
Jul 30, 2021 8.710 8.880 8.563 8.830 5,320 +0.12(+1.38%)
Jul 29, 2021 8.780 9.000 8.650 8.710 7,754 +0.09(+1.04%)
Jul 28, 2021 8.612 8.970 8.606 8.620 8,394 -0.09(-1.03%)
Jul 27, 2021 8.770 8.900 8.574 8.710 3,921 -0.18(-2.02%)
Jul 26, 2021 8.870 8.890 8.620 8.890 10,030 -0.02(-0.22%)
Jul 23, 2021 9.150 9.150 8.870 8.910 2,442 -0.17(-1.87%)
Jul 22, 2021 8.825 9.350 8.825 9.080 7,146 -0.31(-3.30%)
Jul 21, 2021 9.070 9.680 9.070 9.390 8,115 +0.44(+4.92%)
Jul 20, 2021 8.734 9.230 8.734 8.950 13,080 +0.34(+3.95%)
Jul 19, 2021 9.045 9.045 8.570 8.610 31,246 -0.21(-2.38%)
Jul 16, 2021 9.040 9.150 8.760 8.820 3,446 -0.09(-1.01%)
Jul 15, 2021 8.790 8.930 8.760 8.910 3,388 +0.15(+1.71%)
Jul 14, 2021 9.100 9.190 8.760 8.760 7,982 -0.38(-4.16%)
Jul 13, 2021 9.150 9.230 9.010 9.140 3,296 +0.01(+0.11%)
Jul 12, 2021 9.100 9.320 9.100 9.130 2,665 -0.05(-0.54%)
Jul 09, 2021 8.994 9.230 8.994 9.180 6,227 +0.20(+2.23%)
Jul 08, 2021 8.920 9.200 8.910 8.980 7,331 -0.12(-1.32%)
Jul 07, 2021 9.060 9.100 9.000 9.100 688 +0.08(+0.89%)
Jul 06, 2021 9.080 9.250 8.970 9.020 6,040 +0.00(+0.00%)
Jul 02, 2021 9.090 9.150 9.010 9.020 11,049 -0.10(-1.10%)
Jul 01, 2021 8.650 9.250 8.440 9.120 7,684 +0.02(+0.22%)
Jun 30, 2021 9.070 9.120 8.777 9.100 29,995 +0.19(+2.13%)
Jun 29, 2021 9.380 9.380 8.910 8.910 18,444 -0.39(-4.19%)
Jun 28, 2021 9.310 9.370 9.140 9.300 16,211 -0.20(-2.11%)
Jun 25, 2021 9.130 9.610 9.071 9.500 53,972 +0.31(+3.37%)
Jun 24, 2021 9.040 9.200 9.000 9.190 9,295 +0.14(+1.55%)
Jun 23, 2021 9.010 9.215 8.950 9.050 13,921 +0.03(+0.33%)
Jun 22, 2021 9.310 9.625 9.000 9.020 71,624 -0.33(-3.53%)
Jun 21, 2021 9.500 9.810 9.350 9.350 16,930 -0.15(-1.58%)
Jun 18, 2021 9.750 9.760 9.260 9.500 25,964 -0.31(-3.16%)
Jun 17, 2021 9.910 10.04 9.800 9.810 14,631 -0.18(-1.80%)
Jun 16, 2021 10.26 10.26 9.990 9.990 10,268 -0.31(-3.01%)
Jun 15, 2021 10.36 10.41 10.09 10.30 3,816 +0.02(+0.19%)
Jun 14, 2021 10.29 10.30 10.00 10.28 11,655 -0.02(-0.19%)
Jun 11, 2021 10.40 10.50 10.24 10.30 10,693 -0.08(-0.77%)
Jun 10, 2021 10.45 10.47 10.06 10.38 19,608 +0.05(+0.48%)
Jun 09, 2021 10.28 10.41 10.18 10.33 18,556 +0.30(+2.99%)
Jun 08, 2021 10.24 10.32 10.03 10.03 17,163 -0.26(-2.53%)
Jun 07, 2021 10.30 10.30 9.860 10.29 23,884 +0.01(+0.10%)
Jun 04, 2021 10.29 10.30 10.15 10.28 8,165 +0.01(+0.10%)
Jun 03, 2021 10.02 10.31 10.02 10.27 10,651 +0.08(+0.79%)
Jun 02, 2021 10.24 10.25 10.09 10.19 6,483 +0.06(+0.59%)
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.