Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.50 21.00 20.25 20.85 15,003 +0.15(+0.72%)
Jun 29, 2017 20.25 20.85 20.25 20.70 11,764 +0.45(+2.22%)
Jun 28, 2017 20.40 20.70 20.32 20.25 14,590 -0.07(-0.37%)
Jun 27, 2017 20.70 20.70 20.25 20.32 15,001 -0.23(-1.09%)
Jun 26, 2017 20.40 20.85 20.25 20.55 11,592 -0.15(-0.72%)
Jun 23, 2017 20.40 20.85 20.37 20.70 10,022 +0.15(+0.73%)
Jun 22, 2017 20.25 20.70 20.22 20.55 13,864 +0.15(+0.74%)
Jun 21, 2017 20.40 20.85 19.97 20.40 26,736 +0.00(+0.00%)
Jun 20, 2017 20.85 21.30 19.95 20.40 32,500 -0.30(-1.45%)
Jun 19, 2017 20.25 21.00 20.10 20.70 18,539 +0.60(+2.99%)
Jun 16, 2017 19.80 20.55 19.50 20.10 15,217 +0.15(+0.75%)
Jun 15, 2017 19.37 19.95 18.90 19.95 10,896 +0.30(+1.53%)
Jun 14, 2017 19.80 20.32 19.20 19.65 8,339 -0.15(-0.76%)
Jun 13, 2017 20.10 20.40 19.80 19.80 4,125 -0.45(-2.22%)
Jun 12, 2017 20.70 20.70 19.35 20.25 18,036 -0.30(-1.46%)
Jun 09, 2017 20.70 21.00 19.65 20.55 68,256 -0.15(-0.72%)
Jun 08, 2017 20.70 20.85 20.10 20.70 12,128 +0.15(+0.73%)
Jun 07, 2017 20.85 21.00 20.40 20.55 17,658 -0.30(-1.44%)
Jun 06, 2017 21.15 21.15 20.70 20.85 12,668 -0.15(-0.71%)
Jun 05, 2017 20.85 21.30 20.70 21.00 20,139 +0.00(+0.00%)
Jun 02, 2017 21.45 21.75 20.85 21.00 27,827 -0.30(-1.41%)
Jun 01, 2017 21.00 22.20 21.00 21.30 16,069 +0.00(+0.00%)
May 31, 2017 21.30 21.45 20.85 21.30 17,449 +0.00(+0.00%)
May 30, 2017 21.30 22.05 21.00 21.30 17,945 -0.45(-2.07%)
May 26, 2017 21.60 21.90 21.30 21.75 12,516 -0.15(-0.68%)
May 25, 2017 21.90 22.50 21.30 21.90 17,236 +0.00(+0.00%)
May 24, 2017 22.35 22.50 21.60 21.90 16,990 -0.30(-1.35%)
May 23, 2017 21.90 22.35 21.45 22.20 12,081 +0.45(+2.07%)
May 22, 2017 22.35 22.65 21.45 21.75 15,099 -0.75(-3.33%)
May 19, 2017 22.20 22.79 21.75 22.50 17,755 +0.23(+1.01%)
May 18, 2017 21.90 22.35 21.90 22.27 2,644 +0.22(+1.02%)
May 17, 2017 21.00 22.50 21.00 22.05 17,665 +0.75(+3.52%)
May 16, 2017 21.90 21.90 21.15 21.30 8,376 -0.30(-1.39%)
May 15, 2017 22.05 22.50 21.45 21.60 19,812 -0.45(-2.04%)
May 12, 2017 23.10 23.70 21.90 22.05 19,319 -1.05(-4.55%)
May 11, 2017 23.70 24.90 22.35 23.10 51,508 -0.60(-2.53%)
May 10, 2017 22.95 25.50 22.65 23.70 68,574 +0.75(+3.27%)
May 09, 2017 19.50 23.85 18.90 22.95 89,722 +1.20(+5.52%)
May 08, 2017 23.40 24.75 21.45 21.75 94,453 -1.20(-5.23%)
May 05, 2017 23.40 23.55 22.50 22.95 23,744 +0.00(+0.00%)
May 04, 2017 23.40 23.48 22.65 22.95 11,699 -0.30(-1.29%)
May 03, 2017 23.25 23.70 22.80 23.25 15,412 -0.15(-0.64%)
May 02, 2017 24.45 24.75 22.83 23.40 28,223 -1.05(-4.29%)
May 01, 2017 25.05 25.50 24.15 24.45 44,565 +0.45(+1.87%)
Apr 28, 2017 23.70 24.75 23.25 24.00 18,472 +0.30(+1.27%)
Apr 27, 2017 22.50 24.75 22.05 23.70 75,858 +1.80(+8.22%)
Apr 26, 2017 21.45 22.05 21.15 21.90 18,627 +0.45(+2.10%)
Apr 25, 2017 20.85 21.60 20.85 21.45 21,052 +0.45(+2.14%)
Apr 24, 2017 21.75 21.75 20.70 21.00 21,764 +0.00(+0.00%)
Apr 21, 2017 20.59 21.45 20.25 21.00 15,832 +0.15(+0.72%)
Apr 20, 2017 20.70 21.45 20.55 20.85 33,848 +0.30(+1.46%)
Apr 19, 2017 20.76 21.00 20.25 20.55 49,311 +0.00(+0.00%)
Apr 18, 2017 21.00 21.00 20.55 20.55 8,431 -0.30(-1.44%)
Apr 17, 2017 21.00 21.15 20.40 20.85 13,768 -0.30(-1.42%)
Apr 13, 2017 21.15 21.75 20.40 21.15 23,445 +0.30(+1.44%)
Apr 12, 2017 21.15 21.60 20.85 20.85 47,589 -0.60(-2.80%)
Apr 11, 2017 21.60 22.20 21.00 21.45 33,931 -0.15(-0.69%)
Apr 10, 2017 21.45 22.95 21.30 21.60 45,941 +0.00(+0.00%)
Apr 07, 2017 21.00 21.90 21.00 21.60 9,640 +0.60(+2.86%)
Apr 06, 2017 20.57 21.45 20.40 21.00 19,927 +0.30(+1.45%)
Apr 05, 2017 21.60 22.05 20.55 20.70 29,532 -0.75(-3.50%)
Apr 04, 2017 20.85 21.75 20.70 21.45 24,553 +0.45(+2.14%)
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.