Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.000 -0.100 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.100 3.130 2.980 3.000 66,681 -0.10(-3.23%)
May 21, 2024 3.010 3.400 3.010 3.100 54,229 -0.06(-1.90%)
May 20, 2024 3.170 3.415 3.115 3.160 78,914 -0.04(-1.25%)
May 17, 2024 3.360 3.360 3.180 3.200 43,487 -0.08(-2.44%)
May 16, 2024 3.260 3.390 3.220 3.280 62,448 +0.01(+0.31%)
May 15, 2024 3.280 3.455 3.255 3.270 61,001 -0.01(-0.30%)
May 14, 2024 3.400 3.520 3.090 3.280 150,794 -0.20(-5.75%)
May 13, 2024 3.560 3.670 3.480 3.480 49,197 -0.08(-2.11%)
May 10, 2024 3.520 3.700 3.400 3.555 42,178 +0.18(+5.18%)
May 09, 2024 3.650 3.795 3.380 3.380 60,161 -0.27(-7.40%)
May 08, 2024 3.550 3.700 3.550 3.650 35,796 +0.08(+2.24%)
May 07, 2024 3.600 3.840 3.540 3.570 57,870 -0.18(-4.80%)
May 06, 2024 3.600 3.986 3.570 3.750 99,562 +0.10(+2.74%)
May 03, 2024 3.430 3.780 3.430 3.650 143,580 +0.17(+4.89%)
May 02, 2024 3.470 3.590 3.335 3.480 42,910 +0.02(+0.58%)
May 01, 2024 3.710 3.710 3.450 3.460 14,108 -0.22(-5.98%)
Apr 30, 2024 3.600 3.730 3.550 3.680 14,198 +0.01(+0.27%)
Apr 29, 2024 3.480 3.730 3.450 3.670 51,634 +0.18(+5.16%)
Apr 26, 2024 3.280 3.500 3.280 3.490 17,332 +0.18(+5.44%)
Apr 25, 2024 3.570 3.655 3.280 3.310 25,225 -0.32(-8.82%)
Apr 24, 2024 3.490 3.700 3.490 3.630 7,722 +0.04(+1.11%)
Apr 23, 2024 3.573 3.630 3.520 3.590 16,176 +0.05(+1.41%)
Apr 22, 2024 3.410 3.650 3.260 3.540 25,959 +0.20(+5.99%)
Apr 19, 2024 3.490 3.700 3.325 3.340 48,043 -0.10(-2.91%)
Apr 18, 2024 3.550 3.660 3.270 3.440 56,785 -0.11(-3.10%)
Apr 17, 2024 3.550 3.590 3.509 3.550 4,336 -0.03(-0.84%)
Apr 16, 2024 3.550 3.740 3.530 3.580 49,289 +0.04(+1.13%)
Apr 15, 2024 3.470 3.650 3.470 3.540 37,270 +0.02(+0.57%)
Apr 12, 2024 3.800 3.830 3.475 3.520 56,087 -0.33(-8.57%)
Apr 11, 2024 3.760 3.910 3.760 3.850 24,446 +0.10(+2.67%)
Apr 10, 2024 3.770 3.810 3.630 3.750 79,156 -0.05(-1.32%)
Apr 09, 2024 3.840 3.840 3.780 3.800 11,219 +0.02(+0.53%)
Apr 08, 2024 3.910 3.910 3.760 3.780 35,050 -0.07(-1.82%)
Apr 05, 2024 3.890 3.975 3.770 3.850 28,939 -0.05(-1.28%)
Apr 04, 2024 3.980 3.980 3.860 3.900 140,777 -0.05(-1.27%)
Apr 03, 2024 4.010 4.010 3.830 3.950 160,103 +0.00(+0.00%)
Apr 02, 2024 3.810 3.950 3.710 3.950 58,896 +0.10(+2.60%)
Apr 01, 2024 3.900 3.970 3.760 3.850 94,652 -0.05(-1.28%)
Mar 28, 2024 3.920 3.960 3.950 3.900 57,605 +0.00(+0.00%)
Mar 27, 2024 3.880 3.945 3.780 3.900 41,822 +0.03(+0.78%)
Mar 26, 2024 4.010 4.020 3.800 3.870 79,437 -0.12(-3.01%)
Mar 25, 2024 4.080 4.240 3.930 3.990 319,509 +0.01(+0.25%)
Mar 22, 2024 4.000 4.010 3.900 3.980 9,609 -0.04(-1.00%)
Mar 21, 2024 3.770 4.050 3.770 4.020 67,710 +0.13(+3.34%)
Mar 20, 2024 4.050 4.050 3.725 3.890 25,726 -0.16(-3.95%)
Mar 19, 2024 4.000 4.090 3.950 4.050 126,566 +0.05(+1.25%)
Mar 18, 2024 4.250 4.260 3.950 4.000 105,052 -0.21(-4.99%)
Mar 15, 2024 3.940 4.270 3.870 4.210 472,978 +0.23(+5.78%)
Mar 14, 2024 3.800 3.980 3.760 3.980 34,936 +0.16(+4.19%)
Mar 13, 2024 3.870 3.990 3.800 3.820 26,727 -0.01(-0.26%)
Mar 12, 2024 3.790 3.900 3.770 3.830 27,837 +0.06(+1.59%)
Mar 11, 2024 3.970 3.990 3.715 3.770 51,582 -0.20(-5.04%)
Mar 08, 2024 3.810 4.064 3.810 3.970 102,867 +0.07(+1.79%)
Mar 07, 2024 3.810 4.120 3.810 3.900 49,173 +0.03(+0.78%)
Mar 06, 2024 3.880 3.950 3.780 3.870 65,009 +0.09(+2.38%)
Mar 05, 2024 3.710 3.840 3.650 3.780 52,257 +0.06(+1.61%)
Mar 04, 2024 3.710 3.870 3.710 3.720 26,273 +0.01(+0.27%)
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.