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, 2023 2.760 3.090 2.720 2.920 143,378 +0.23(+8.55%)
Jun 29, 2023 2.600 2.780 2.600 2.690 13,665 +0.05(+1.89%)
Jun 28, 2023 2.640 2.858 2.640 2.640 20,370 +0.00(+0.00%)
Jun 27, 2023 2.720 2.810 2.610 2.640 15,310 -0.13(-4.69%)
Jun 26, 2023 2.750 2.830 2.625 2.770 34,466 +0.04(+1.47%)
Jun 23, 2023 2.760 2.880 2.710 2.730 51,825 -0.08(-2.85%)
Jun 22, 2023 2.840 2.840 2.750 2.810 54,558 -0.03(-1.06%)
Jun 21, 2023 2.800 2.870 2.700 2.840 42,672 -0.02(-0.70%)
Jun 20, 2023 2.800 2.870 2.700 2.860 88,208 -0.04(-1.38%)
Jun 16, 2023 2.910 2.910 2.730 2.900 68,830 +0.07(+2.47%)
Jun 15, 2023 2.870 2.881 2.720 2.830 34,922 +0.02(+0.71%)
Jun 14, 2023 2.890 3.013 2.720 2.810 86,797 -0.10(-3.44%)
Jun 13, 2023 2.890 2.950 2.810 2.910 95,482 +0.09(+3.19%)
Jun 12, 2023 2.910 2.990 2.760 2.820 244,327 +0.32(+12.80%)
Jun 09, 2023 2.510 2.610 2.460 2.500 88,334 -0.08(-3.10%)
Jun 08, 2023 2.750 2.836 2.500 2.580 83,589 -0.14(-5.15%)
Jun 07, 2023 2.840 2.880 2.700 2.720 56,988 -0.17(-5.88%)
Jun 06, 2023 2.850 3.000 2.660 2.890 159,213 +0.03(+1.05%)
Jun 05, 2023 2.730 2.930 2.700 2.860 161,163 +0.18(+6.72%)
Jun 02, 2023 2.690 2.769 2.587 2.680 72,943 +0.07(+2.68%)
Jun 01, 2023 2.750 2.750 2.600 2.610 64,817 -0.14(-5.09%)
May 31, 2023 2.640 2.820 2.592 2.750 111,788 +0.10(+3.97%)
May 30, 2023 2.570 2.690 2.560 2.645 139,017 +0.00(+0.19%)
May 26, 2023 2.580 2.680 2.500 2.640 64,112 +0.06(+2.33%)
May 25, 2023 2.600 2.670 2.460 2.580 160,433 +0.04(+1.57%)
May 24, 2023 2.330 2.550 2.270 2.540 173,630 +0.19(+8.09%)
May 23, 2023 2.600 2.700 2.300 2.350 418,627 -0.20(-7.84%)
May 22, 2023 2.300 2.850 2.270 2.550 597,284 +0.25(+10.87%)
May 19, 2023 2.240 2.410 2.100 2.300 1,114,440 -0.16(-6.50%)
May 18, 2023 2.680 3.200 2.360 2.460 34,602,488 +0.40(+19.42%)
May 17, 2023 1.880 2.080 1.860 2.060 31,543 +0.18(+9.57%)
May 16, 2023 1.680 2.020 1.650 1.880 22,109 +0.24(+14.54%)
May 15, 2023 1.700 1.760 1.641 1.641 7,924 +0.02(+1.31%)
May 12, 2023 1.750 1.750 1.560 1.620 31,025 -0.06(-3.50%)
May 11, 2023 1.700 1.730 1.600 1.679 14,907 +0.02(+1.13%)
May 10, 2023 1.720 1.931 1.570 1.660 20,828 -0.08(-4.60%)
May 09, 2023 1.900 1.900 1.740 1.740 8,516 -0.06(-3.33%)
May 08, 2023 1.900 1.930 1.800 1.800 5,237 -0.10(-5.26%)
May 05, 2023 2.030 2.120 1.850 1.900 40,996 -0.04(-1.97%)
May 04, 2023 1.820 1.970 1.800 1.938 19,152 +0.20(+11.39%)
May 03, 2023 1.850 1.900 1.740 1.740 15,478 -0.01(-0.57%)
May 02, 2023 1.810 1.830 1.750 1.750 3,890 -0.02(-1.13%)
May 01, 2023 1.770 1.870 1.770 1.770 21,239 -0.06(-3.28%)
Apr 28, 2023 1.830 1.830 1.830 1.830 945 -0.08(-4.44%)
Apr 27, 2023 2.000 2.000 1.880 1.915 6,991 -0.08(-4.25%)
Apr 26, 2023 2.120 2.120 1.990 2.000 2,919 -0.10(-4.99%)
Apr 25, 2023 2.105 2.105 2.105 2.105 789 +0.04(+1.73%)
Apr 24, 2023 2.050 2.120 2.050 2.069 9,965 -0.00(-0.03%)
Apr 21, 2023 1.890 2.090 1.860 2.070 4,143 -0.02(-0.97%)
Apr 20, 2023 2.074 2.090 2.066 2.090 1,954 +0.01(+0.63%)
Apr 19, 2023 2.000 2.077 2.000 2.077 1,277 +0.05(+2.31%)
Apr 18, 2023 2.020 2.120 2.020 2.030 6,034 -0.05(-2.40%)
Apr 17, 2023 2.180 2.190 2.080 2.080 2,765 -0.02(-0.95%)
Apr 14, 2023 2.060 2.270 2.031 2.100 42,321 +0.14(+7.20%)
Apr 13, 2023 2.000 2.145 1.910 1.959 10,749 -0.03(-1.56%)
Apr 12, 2023 1.990 2.020 1.931 1.990 3,882 -0.06(-2.93%)
Apr 11, 2023 1.990 2.066 1.989 2.050 4,181 -0.02(-0.97%)
Apr 10, 2023 2.150 2.150 2.055 2.070 988 +0.02(+0.98%)
Apr 06, 2023 1.730 2.060 1.730 2.050 21,072 +0.24(+13.26%)
Apr 05, 2023 1.870 1.960 1.800 1.810 17,363 -0.17(-8.59%)
Apr 04, 2023 2.030 2.126 1.980 1.980 53,371 -0.01(-0.50%)
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.