Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimera Sciences Inc (NQ: ALIM )

3.440 -0.110 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 4.750 4.750 4.630 4.690 20,079 -0.02(-0.42%)
Nov 27, 2020 4.700 4.836 4.700 4.710 23,100 -0.03(-0.63%)
Nov 25, 2020 4.670 4.760 4.633 4.740 23,100 +0.09(+1.94%)
Nov 24, 2020 4.630 4.750 4.630 4.650 38,551 +0.00(+0.00%)
Nov 23, 2020 4.750 5.075 4.610 4.650 61,411 -0.10(-2.11%)
Nov 20, 2020 4.750 5.004 4.680 4.750 38,100 +0.00(+0.00%)
Nov 19, 2020 5.020 5.070 4.710 4.750 36,471 -0.24(-4.81%)
Nov 18, 2020 5.260 5.312 4.840 4.990 64,071 -0.21(-4.04%)
Nov 17, 2020 4.920 5.420 4.920 5.200 123,789 +0.21(+4.21%)
Nov 16, 2020 5.150 5.390 4.953 4.990 41,194 -0.10(-1.96%)
Nov 13, 2020 4.670 5.213 4.580 5.090 35,500 +0.51(+11.14%)
Nov 12, 2020 4.200 4.620 4.170 4.580 32,263 +0.39(+9.31%)
Nov 11, 2020 4.120 4.270 4.090 4.190 13,567 +0.01(+0.24%)
Nov 10, 2020 4.180 4.209 4.100 4.180 23,418 +0.00(+0.00%)
Nov 09, 2020 3.980 4.270 3.980 4.180 62,921 +0.19(+4.76%)
Nov 06, 2020 4.020 4.065 3.970 3.990 37,300 -0.03(-0.66%)
Nov 05, 2020 4.000 4.050 3.930 4.017 34,496 +0.07(+1.69%)
Nov 04, 2020 4.260 4.360 3.930 3.950 23,679 -0.03(-0.75%)
Nov 03, 2020 3.950 4.200 3.821 3.980 38,189 -0.01(-0.25%)
Nov 02, 2020 4.190 4.210 3.870 3.990 55,254 -0.25(-6.01%)
Oct 30, 2020 4.110 4.445 4.110 4.245 420,500 +0.04(+1.07%)
Oct 29, 2020 4.100 4.360 4.100 4.200 30,209 +0.00(+0.00%)
Oct 28, 2020 4.250 4.470 4.090 4.200 23,969 -0.12(-2.78%)
Oct 27, 2020 4.400 4.420 4.299 4.320 15,827 -0.10(-2.35%)
Oct 26, 2020 4.460 4.665 4.250 4.424 21,229 -0.09(-1.90%)
Oct 23, 2020 4.590 4.700 4.510 4.510 8,500 -0.10(-2.17%)
Oct 22, 2020 4.570 4.790 4.570 4.610 13,614 +0.09(+1.99%)
Oct 21, 2020 4.610 4.615 4.520 4.520 27,324 -0.07(-1.53%)
Oct 20, 2020 4.620 4.640 4.550 4.590 15,117 -0.02(-0.43%)
Oct 19, 2020 4.735 4.795 4.610 4.610 7,079 -0.06(-1.28%)
Oct 16, 2020 4.620 4.700 4.570 4.670 12,800 +0.03(+0.70%)
Oct 15, 2020 4.600 4.837 4.600 4.638 14,878 -0.06(-1.33%)
Oct 14, 2020 4.660 4.870 4.650 4.700 6,241 +0.00(+0.00%)
Oct 13, 2020 4.700 4.808 4.600 4.700 11,455 -0.05(-1.05%)
Oct 12, 2020 4.900 4.920 4.750 4.750 24,357 -0.11(-2.26%)
Oct 09, 2020 4.850 4.890 4.850 4.860 4,200 +0.05(+1.04%)
Oct 08, 2020 4.910 4.910 4.810 4.810 4,327 +0.03(+0.63%)
Oct 07, 2020 4.770 4.885 4.770 4.780 4,976 +0.03(+0.63%)
Oct 06, 2020 4.750 4.900 4.740 4.750 13,637 +0.00(+0.00%)
Oct 05, 2020 5.070 5.070 4.750 4.750 15,258 -0.05(-1.04%)
Oct 02, 2020 4.830 4.910 4.750 4.800 14,400 -0.05(-1.03%)
Oct 01, 2020 4.870 4.900 4.800 4.850 11,840 -0.01(-0.21%)
Sep 30, 2020 5.000 5.065 4.850 4.860 23,126 -0.32(-6.18%)
Sep 29, 2020 5.260 5.450 5.180 5.180 5,316 +0.07(+1.37%)
Sep 28, 2020 5.116 5.116 5.070 5.110 2,915 +0.06(+1.19%)
Sep 25, 2020 5.141 5.141 5.050 5.050 1,800 +0.00(+0.00%)
Sep 24, 2020 5.150 5.190 4.820 5.050 22,238 +0.03(+0.60%)
Sep 23, 2020 5.150 5.270 5.000 5.020 9,797 -0.22(-4.20%)
Sep 22, 2020 5.300 5.360 5.100 5.240 18,926 -0.30(-5.42%)
Sep 21, 2020 5.650 5.650 5.480 5.540 4,057 -0.16(-2.81%)
Sep 18, 2020 5.650 5.710 5.480 5.700 14,300 +0.09(+1.60%)
Sep 17, 2020 5.460 5.860 5.460 5.610 22,635 +0.06(+1.08%)
Sep 16, 2020 5.690 5.705 5.550 5.550 7,198 -0.07(-1.25%)
Sep 15, 2020 5.840 5.840 5.550 5.620 6,617 +0.04(+0.72%)
Sep 14, 2020 5.550 5.750 5.540 5.580 9,750 +0.05(+0.90%)
Sep 11, 2020 5.710 5.710 5.500 5.530 14,000 -0.18(-3.15%)
Sep 10, 2020 5.740 5.900 5.710 5.710 8,165 +0.02(+0.35%)
Sep 09, 2020 5.550 5.830 5.550 5.690 11,806 +0.21(+3.83%)
Sep 08, 2020 5.460 5.644 5.350 5.480 27,517 -0.27(-4.70%)
Sep 04, 2020 5.660 5.750 5.470 5.750 32,000 +0.04(+0.70%)
Sep 03, 2020 5.620 5.781 5.620 5.710 14,016 +0.06(+1.06%)
Sep 02, 2020 5.760 5.825 5.630 5.650 25,996 -0.14(-2.42%)
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.