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

Alimera Sciences Inc (NQ: ALIM )

3.450 +0.010 (+0.29%)
Streaming Delayed Price Updated: 2:17 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, 2022 4.500 4.520 46,722 +0.02(+0.44%)
Jan 28, 2022 4.040 4.600 4.040 4.500 20,966 +0.47(+11.66%)
Jan 27, 2022 4.240 4.240 4.010 4.030 7,759 -0.27(-6.28%)
Jan 26, 2022 4.410 4.410 4.150 4.300 2,599 -0.06(-1.42%)
Jan 25, 2022 4.100 4.362 4.100 4.362 990 +0.15(+3.61%)
Jan 24, 2022 4.170 4.334 4.060 4.210 13,414 -0.08(-1.86%)
Jan 21, 2022 4.320 4.380 4.219 4.290 10,427 -0.26(-5.71%)
Jan 20, 2022 4.345 4.560 4.308 4.550 11,664 +0.10(+2.25%)
Jan 19, 2022 4.510 4.609 4.280 4.450 6,041 +0.05(+1.14%)
Jan 18, 2022 4.500 4.840 4.400 4.400 7,335 -0.11(-2.55%)
Jan 14, 2022 4.515 0 -0.19(-3.94%)
Jan 13, 2022 4.710 4.870 4.630 4.700 4,767 -0.05(-1.05%)
Jan 12, 2022 4.690 4.824 4.690 4.750 10,311 -0.01(-0.21%)
Jan 11, 2022 4.730 4.840 4.620 4.760 14,141 +0.00(+0.00%)
Jan 10, 2022 4.770 4.770 4.620 4.760 13,968 -0.08(-1.65%)
Jan 07, 2022 4.760 4.870 4.650 4.840 40,960 +0.02(+0.41%)
Jan 06, 2022 4.969 4.969 4.660 4.820 3,835 +0.10(+2.12%)
Jan 05, 2022 4.870 4.890 4.650 4.720 19,991 -0.24(-4.84%)
Jan 04, 2022 4.970 5.109 4.770 4.960 17,658 -0.01(-0.20%)
Jan 03, 2022 5.130 5.480 4.970 4.970 21,202 -0.16(-3.12%)
Dec 31, 2021 5.246 5.246 4.926 5.130 7,182 -0.02(-0.39%)
Dec 30, 2021 4.670 5.280 4.670 5.150 43,686 +0.48(+10.28%)
Dec 29, 2021 4.930 4.930 4.650 4.670 26,940 -0.32(-6.41%)
Dec 28, 2021 5.080 5.150 4.850 4.990 11,362 -0.02(-0.40%)
Dec 27, 2021 5.380 5.500 5.000 5.010 13,541 -0.44(-8.07%)
Dec 23, 2021 5.020 5.620 4.900 5.450 24,417 +0.51(+10.32%)
Dec 22, 2021 4.700 4.990 4.490 4.940 41,463 +0.31(+6.70%)
Dec 21, 2021 4.890 5.000 4.300 4.630 23,253 -0.17(-3.54%)
Dec 20, 2021 4.670 4.880 4.570 4.800 11,940 +0.05(+1.05%)
Dec 17, 2021 4.620 4.750 4.457 4.750 15,555 +0.15(+3.26%)
Dec 16, 2021 4.610 4.680 4.440 4.600 16,176 -0.01(-0.22%)
Dec 15, 2021 4.500 4.740 4.320 4.610 46,458 -0.02(-0.43%)
Dec 14, 2021 4.540 4.789 4.500 4.630 61,067 +0.03(+0.65%)
Dec 13, 2021 4.580 4.825 4.510 4.600 23,124 -0.05(-1.08%)
Dec 10, 2021 5.220 5.220 4.600 4.650 20,055 -0.15(-3.12%)
Dec 09, 2021 4.950 5.110 4.710 4.800 20,964 -0.11(-2.24%)
Dec 08, 2021 4.990 5.230 4.870 4.910 16,421 -0.07(-1.41%)
Dec 07, 2021 4.730 5.090 4.580 4.980 28,568 +0.30(+6.41%)
Dec 06, 2021 4.650 4.825 4.510 4.680 26,740 +0.05(+1.08%)
Dec 03, 2021 4.850 4.960 4.620 4.630 47,258 -0.27(-5.51%)
Dec 02, 2021 5.010 5.181 4.652 4.900 42,622 -0.13(-2.58%)
Dec 01, 2021 5.340 5.345 5.030 5.030 9,595 -0.20(-3.82%)
Nov 30, 2021 5.300 5.450 5.040 5.230 26,261 -0.12(-2.24%)
Nov 29, 2021 5.390 5.872 5.281 5.350 19,974 +0.07(+1.33%)
Nov 26, 2021 5.590 5.800 5.250 5.280 43,667 -0.51(-8.81%)
Nov 24, 2021 5.710 5.900 5.620 5.790 20,493 -0.02(-0.34%)
Nov 23, 2021 5.650 5.933 5.550 5.810 13,474 +0.14(+2.47%)
Nov 22, 2021 5.590 6.130 5.530 5.670 82,199 +0.07(+1.25%)
Nov 19, 2021 5.550 5.600 5.500 5.600 20,386 +0.05(+0.90%)
Nov 18, 2021 5.740 5.650 5.565 5.550 13,285 -0.18(-3.14%)
Nov 17, 2021 5.500 6.085 5.500 5.730 52,625 +0.17(+3.06%)
Nov 16, 2021 5.690 5.710 5.510 5.560 38,332 -0.23(-3.97%)
Nov 15, 2021 6.180 6.194 5.739 5.790 37,815 -0.32(-5.24%)
Nov 12, 2021 5.890 6.110 5.600 6.110 39,987 +0.22(+3.74%)
Nov 11, 2021 5.620 5.960 5.500 5.890 80,403 +0.22(+3.88%)
Nov 10, 2021 5.910 5.670 143,442 -0.46(-7.43%)
Nov 09, 2021 6.590 7.000 5.950 6.125 270,527 -0.46(-7.06%)
Nov 08, 2021 5.760 6.650 5.650 6.590 390,485 +0.89(+15.61%)
Nov 05, 2021 5.120 5.850 4.940 5.700 1,260,810 +1.20(+26.67%)
Nov 04, 2021 4.400 4.560 4.224 4.500 41,046 +0.06(+1.35%)
Nov 03, 2021 3.990 4.733 3.950 4.440 117,467 +0.39(+9.63%)
Nov 02, 2021 4.290 4.290 3.950 4.050 61,521 -0.22(-5.15%)
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.