Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.951 +0.051 (+1.31%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.190 7.000 6.140 6.300 61,698 +0.18(+2.94%)
Jun 29, 2020 6.320 6.330 5.940 6.120 32,857 -0.27(-4.23%)
Jun 26, 2020 6.800 6.830 6.100 6.390 57,700 -0.10(-1.54%)
Jun 25, 2020 5.820 6.590 5.810 6.490 47,838 +0.38(+6.22%)
Jun 24, 2020 6.160 6.460 5.920 6.110 33,668 -0.22(-3.49%)
Jun 23, 2020 6.870 7.400 6.120 6.331 49,031 -0.52(-7.58%)
Jun 22, 2020 7.490 7.490 6.460 6.850 39,296 -0.33(-4.60%)
Jun 19, 2020 7.400 7.400 6.956 7.180 108,300 +0.48(+7.16%)
Jun 18, 2020 6.000 7.000 5.800 6.700 209,392 +0.90(+15.52%)
Jun 17, 2020 5.440 5.920 5.260 5.800 122,783 +0.62(+11.97%)
Jun 16, 2020 4.980 5.580 4.880 5.180 110,197 +0.58(+12.61%)
Jun 15, 2020 4.650 4.735 4.520 4.600 5,322 -0.18(-3.80%)
Jun 12, 2020 4.990 4.990 4.750 4.782 2,000 -0.07(-1.41%)
Jun 11, 2020 4.820 4.905 4.780 4.850 4,528 -0.05(-1.02%)
Jun 10, 2020 5.060 5.060 4.820 4.900 15,062 -0.14(-2.78%)
Jun 09, 2020 4.950 5.085 4.950 5.040 3,268 +0.09(+1.82%)
Jun 08, 2020 5.052 5.168 4.950 4.950 7,590 -0.08(-1.59%)
Jun 05, 2020 5.070 5.270 4.950 5.030 10,400 +0.01(+0.20%)
Jun 04, 2020 5.160 5.160 4.930 5.020 9,534 -0.06(-1.18%)
Jun 03, 2020 5.280 5.300 5.030 5.080 13,743 -0.01(-0.20%)
Jun 02, 2020 5.040 5.320 4.930 5.090 11,906 +0.06(+1.19%)
Jun 01, 2020 4.930 5.400 4.930 5.030 34,105 +0.00(+0.02%)
May 29, 2020 5.180 5.250 4.900 5.029 10,800 -0.23(-4.39%)
May 28, 2020 5.420 5.420 5.260 5.260 2,742 -0.04(-0.75%)
May 27, 2020 5.400 5.450 5.080 5.300 10,345 -0.09(-1.67%)
May 26, 2020 5.380 5.460 5.260 5.390 3,014 +0.03(+0.56%)
May 22, 2020 5.240 5.400 5.240 5.360 2,100 +0.23(+4.48%)
May 21, 2020 5.390 5.430 5.130 5.130 2,691 -0.15(-2.84%)
May 20, 2020 5.410 5.720 5.280 5.280 9,533 -0.18(-3.30%)
May 19, 2020 5.670 5.670 5.130 5.460 12,880 -0.19(-3.36%)
May 18, 2020 5.607 5.680 5.513 5.650 4,752 +0.26(+4.82%)
May 15, 2020 5.490 5.530 4.970 5.390 6,300 -0.00(-0.09%)
May 14, 2020 5.350 5.420 5.040 5.395 3,859 +0.38(+7.68%)
May 13, 2020 5.462 5.608 4.770 5.010 20,015 -0.30(-5.65%)
May 12, 2020 5.670 5.920 5.300 5.310 24,544 -0.37(-6.51%)
May 11, 2020 5.800 6.000 5.680 5.680 6,945 -0.13(-2.24%)
May 08, 2020 5.780 5.980 5.600 5.810 31,500 -0.01(-0.17%)
May 07, 2020 5.560 5.965 5.480 5.820 3,472 +0.22(+3.93%)
May 06, 2020 5.340 5.610 5.340 5.600 5,798 -0.06(-1.02%)
May 05, 2020 5.750 5.750 5.235 5.658 22,341 -0.06(-1.09%)
May 04, 2020 5.389 5.930 5.389 5.720 5,004 +0.16(+2.88%)
May 01, 2020 5.450 6.010 5.450 5.560 13,300 +0.16(+2.96%)
Apr 30, 2020 5.470 6.400 5.170 5.400 72,136 +0.31(+6.09%)
Apr 29, 2020 5.290 5.500 4.970 5.090 25,595 -0.01(-0.20%)
Apr 28, 2020 5.130 5.133 4.830 5.100 11,732 -0.02(-0.39%)
Apr 27, 2020 4.713 5.202 4.532 5.120 23,795 +0.41(+8.67%)
Apr 24, 2020 4.710 4.740 4.627 4.712 4,300 +0.00(+0.03%)
Apr 23, 2020 4.860 5.000 4.670 4.710 22,042 -0.15(-3.09%)
Apr 22, 2020 5.020 5.040 4.860 4.860 13,089 -0.18(-3.57%)
Apr 21, 2020 5.260 5.380 4.960 5.040 16,611 -0.25(-4.73%)
Apr 20, 2020 5.300 5.350 5.230 5.290 5,933 -0.01(-0.19%)
Apr 17, 2020 5.000 5.500 4.900 5.300 59,600 +0.61(+13.01%)
Apr 16, 2020 4.780 5.000 4.690 4.690 7,638 -0.06(-1.26%)
Apr 15, 2020 4.790 4.890 4.544 4.750 7,085 -0.06(-1.25%)
Apr 14, 2020 4.750 4.930 4.740 4.810 11,828 +0.07(+1.55%)
Apr 13, 2020 4.000 4.930 4.000 4.737 30,313 +0.73(+18.12%)
Apr 09, 2020 4.050 4.210 4.010 4.010 6,800 -0.04(-0.99%)
Apr 08, 2020 4.050 4.130 3.854 4.050 13,156 +0.10(+2.53%)
Apr 07, 2020 4.150 4.150 3.928 3.950 20,366 +0.03(+0.77%)
Apr 06, 2020 4.000 4.178 3.850 3.920 15,385 +0.12(+3.16%)
Apr 03, 2020 3.310 3.800 3.300 3.800 11,400 +0.36(+10.47%)
Apr 02, 2020 3.600 3.700 3.440 3.440 2,003 -0.18(-4.97%)
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.