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 +0.050 (+1.41%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 16, 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 (%)
Oct 31, 2019 5.385 5.385 0.0045 4.251 71,541 -1.13(-21.06%)
Oct 30, 2019 5.700 5.700 4.875 5.385 75,155 +0.25(+4.88%)
Oct 29, 2019 5.400 5.520 5.115 5.135 52,990 -0.27(-4.92%)
Oct 28, 2019 5.664 5.664 5.265 5.400 34,407 -0.10(-1.85%)
Oct 25, 2019 5.716 7.200 5.355 5.502 264,620 -0.05(-0.86%)
Oct 24, 2019 5.700 5.700 5.343 5.550 18,858 +0.00(+0.00%)
Oct 23, 2019 5.250 5.700 4.950 5.550 269,923 +0.15(+2.78%)
Oct 22, 2019 5.445 5.699 5.325 5.400 12,258 -0.01(-0.28%)
Oct 21, 2019 5.226 5.548 5.100 5.415 26,286 +0.31(+6.15%)
Oct 18, 2019 5.482 5.684 4.965 5.101 17,253 -0.30(-5.53%)
Oct 17, 2019 5.550 5.850 5.100 5.400 9,138 -0.05(-0.91%)
Oct 16, 2019 6.000 6.132 5.250 5.449 23,410 -0.55(-9.18%)
Oct 15, 2019 5.835 6.030 5.400 6.000 14,934 +0.16(+2.67%)
Oct 14, 2019 6.006 6.270 5.625 5.844 5,889 -0.16(-2.60%)
Oct 11, 2019 6.242 6.420 5.850 6.000 8,353 -0.13(-2.06%)
Oct 10, 2019 6.033 6.269 5.940 6.126 17,256 +0.13(+2.10%)
Oct 09, 2019 6.000 6.300 6.000 6.000 10,044 +0.00(+0.00%)
Oct 08, 2019 6.300 6.750 5.850 6.000 15,656 -0.41(-6.32%)
Oct 07, 2019 6.600 6.744 6.150 6.405 15,308 +0.20(+3.26%)
Oct 04, 2019 6.590 6.750 5.593 6.202 22,546 -0.36(-5.49%)
Oct 03, 2019 6.375 6.600 5.565 6.562 51,058 -0.04(-0.57%)
Oct 02, 2019 7.500 7.500 6.600 6.600 24,662 -0.75(-10.20%)
Oct 01, 2019 8.550 8.550 6.750 7.350 33,859 -1.14(-13.47%)
Sep 30, 2019 7.980 8.715 7.200 8.495 64,324 +0.56(+7.05%)
Sep 27, 2019 8.216 8.550 7.803 7.935 5,606 -0.30(-3.70%)
Sep 26, 2019 8.456 9.000 8.025 8.239 26,250 -0.16(-1.91%)
Sep 25, 2019 7.950 9.300 7.950 8.400 26,067 +0.45(+5.66%)
Sep 24, 2019 9.300 10.35 7.650 7.950 48,607 -1.05(-11.67%)
Sep 23, 2019 7.500 9.450 7.500 9.000 46,767 +1.50(+20.00%)
Sep 20, 2019 6.979 7.500 6.618 7.500 16,540 +0.45(+6.38%)
Sep 19, 2019 6.300 7.050 6.300 7.050 19,158 +0.72(+11.32%)
Sep 18, 2019 6.208 6.750 6.000 6.333 8,427 +0.16(+2.60%)
Sep 17, 2019 6.325 6.676 6.000 6.173 5,635 -0.13(-2.02%)
Sep 16, 2019 6.150 6.900 6.150 6.300 116,517 +0.15(+2.44%)
Sep 13, 2019 6.450 6.455 5.723 6.150 17,973 +0.23(+3.80%)
Sep 12, 2019 5.415 6.450 5.415 5.925 38,929 +0.68(+12.89%)
Sep 11, 2019 4.992 5.396 4.953 5.248 66,591 +0.30(+6.03%)
Sep 10, 2019 4.970 5.172 4.853 4.950 27,690 -0.06(-1.23%)
Sep 09, 2019 5.572 5.625 4.815 5.011 14,076 -0.44(-8.04%)
Sep 06, 2019 5.627 5.700 5.146 5.449 9,686 -0.18(-3.12%)
Sep 05, 2019 5.909 6.232 4.963 5.625 29,109 -0.23(-3.87%)
Sep 04, 2019 5.775 6.300 5.775 5.851 9,371 +0.15(+2.66%)
Sep 03, 2019 6.600 6.600 5.400 5.700 6,923 -0.54(-8.65%)
Aug 30, 2019 6.453 6.633 5.925 6.240 7,946 -0.17(-2.58%)
Aug 29, 2019 6.574 6.598 6.012 6.405 3,724 -0.04(-0.70%)
Aug 28, 2019 6.600 6.600 6.011 6.450 4,257 -0.30(-4.44%)
Aug 27, 2019 7.050 7.200 6.450 6.750 6,459 -0.22(-3.16%)
Aug 26, 2019 7.119 7.237 6.763 6.971 3,666 -0.04(-0.54%)
Aug 23, 2019 7.050 7.274 6.915 7.008 1,946 -0.04(-0.60%)
Aug 22, 2019 7.099 7.454 7.050 7.050 4,636 +0.00(+0.00%)
Aug 21, 2019 7.350 7.350 6.900 7.050 6,259 -0.30(-4.02%)
Aug 20, 2019 7.213 7.614 6.945 7.346 2,883 +0.15(+2.02%)
Aug 19, 2019 7.614 7.614 6.903 7.200 11,941 -0.29(-3.81%)
Aug 16, 2019 7.832 8.114 6.902 7.485 21,486 -0.15(-1.98%)
Aug 15, 2019 8.247 8.550 7.636 7.636 3,465 -0.54(-6.59%)
Aug 14, 2019 8.343 8.550 8.100 8.175 5,987 -0.38(-4.39%)
Aug 13, 2019 8.250 8.850 7.500 8.550 4,316 +0.00(+0.00%)
Aug 12, 2019 8.250 9.150 8.250 8.550 6,129 +0.30(+3.64%)
Aug 09, 2019 7.950 8.400 7.950 8.250 1,933 +0.30(+3.77%)
Aug 08, 2019 8.100 8.400 7.950 7.950 3,236 -0.15(-1.85%)
Aug 07, 2019 8.550 8.550 7.500 8.100 9,233 -0.17(-2.07%)
Aug 06, 2019 8.700 8.786 8.250 8.271 4,204 -0.32(-3.70%)
Aug 05, 2019 9.000 9.000 8.572 8.589 9,002 -0.14(-1.62%)
Aug 02, 2019 9.600 9.815 8.250 8.730 15,413 -0.27(-2.97%)
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.