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

Alimera Sciences Inc (NQ: ALIM )

3.620 +0.180 (+5.23%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 19, 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 (%)
May 28, 2021 10.22 10.50 9.910 10.50 12,676 +0.45(+4.48%)
May 27, 2021 10.27 10.48 10.05 10.05 13,621 -0.20(-1.95%)
May 26, 2021 9.930 10.25 9.860 10.25 8,356 +0.35(+3.54%)
May 25, 2021 9.890 9.940 9.813 9.900 9,403 -0.05(-0.50%)
May 24, 2021 9.790 9.950 9.600 9.950 14,947 +0.15(+1.53%)
May 21, 2021 9.490 9.800 9.405 9.800 23,552 +0.30(+3.16%)
May 20, 2021 8.940 9.500 8.940 9.500 18,704 +0.51(+5.67%)
May 19, 2021 8.990 8.990 8.870 8.990 24,962 -0.08(-0.88%)
May 18, 2021 8.990 9.170 8.750 9.070 25,624 +0.14(+1.57%)
May 17, 2021 8.600 8.997 8.600 8.930 11,979 +0.36(+4.20%)
May 14, 2021 8.860 9.150 8.400 8.570 35,893 -0.04(-0.46%)
May 13, 2021 9.100 9.290 8.600 8.610 39,323 -0.38(-4.23%)
May 12, 2021 9.180 9.310 8.900 8.990 34,327 -0.20(-2.18%)
May 11, 2021 9.260 9.490 8.950 9.190 39,196 -0.28(-2.96%)
May 10, 2021 9.780 9.780 9.312 9.470 16,526 -0.20(-2.07%)
May 07, 2021 9.410 9.750 9.390 9.670 10,789 +0.33(+3.53%)
May 06, 2021 9.640 9.740 9.170 9.340 52,635 -0.37(-3.81%)
May 05, 2021 10.10 10.10 9.710 9.710 24,092 -0.44(-4.33%)
May 04, 2021 10.51 10.53 9.710 10.15 52,239 -0.38(-3.61%)
May 03, 2021 10.28 10.53 9.980 10.53 28,100 +0.29(+2.83%)
Apr 30, 2021 10.13 10.70 10.13 10.24 35,000 +0.00(+0.00%)
Apr 29, 2021 11.10 11.10 9.928 10.24 54,799 -1.07(-9.46%)
Apr 28, 2021 11.17 11.48 10.80 11.31 31,541 +0.25(+2.26%)
Apr 27, 2021 10.92 11.39 10.36 11.06 38,094 +0.14(+1.28%)
Apr 26, 2021 10.70 11.27 10.70 10.92 95,790 +0.22(+2.06%)
Apr 23, 2021 10.11 10.98 10.03 10.70 37,200 +0.60(+5.94%)
Apr 22, 2021 10.02 10.26 9.590 10.10 59,377 +0.32(+3.27%)
Apr 21, 2021 9.240 9.980 9.162 9.780 36,675 +0.52(+5.62%)
Apr 20, 2021 9.620 9.640 9.020 9.260 80,638 -0.40(-4.14%)
Apr 19, 2021 9.740 10.37 9.350 9.660 157,690 -0.14(-1.43%)
Apr 16, 2021 10.15 10.50 9.750 9.800 63,000 -0.51(-4.95%)
Apr 15, 2021 11.45 11.45 10.22 10.31 81,568 -0.66(-6.02%)
Apr 14, 2021 11.84 11.85 10.38 10.97 235,890 +0.65(+6.30%)
Apr 13, 2021 9.210 10.33 9.210 10.32 38,277 +1.05(+11.33%)
Apr 12, 2021 9.490 9.490 9.220 9.270 15,234 -0.29(-3.03%)
Apr 09, 2021 9.430 9.695 9.132 9.560 19,900 +0.14(+1.49%)
Apr 08, 2021 10.20 10.20 9.380 9.420 90,266 -0.28(-2.89%)
Apr 07, 2021 9.920 10.15 9.640 9.700 27,152 -0.15(-1.52%)
Apr 06, 2021 10.06 10.33 9.850 9.850 178,593 -0.20(-1.99%)
Apr 05, 2021 9.980 10.27 9.625 10.05 38,770 +0.19(+1.93%)
Apr 01, 2021 9.990 10.34 9.800 9.860 14,900 +0.24(+2.49%)
Mar 31, 2021 9.830 10.16 9.620 9.620 12,660 -0.18(-1.84%)
Mar 30, 2021 9.700 9.909 9.670 9.800 9,384 +0.16(+1.66%)
Mar 29, 2021 9.460 10.96 9.220 9.640 45,142 -0.03(-0.31%)
Mar 26, 2021 9.790 9.880 9.430 9.670 84,100 -0.04(-0.41%)
Mar 25, 2021 9.710 10.29 9.160 9.710 83,284 +0.06(+0.62%)
Mar 24, 2021 9.850 10.60 9.550 9.650 59,605 +0.00(+0.00%)
Mar 23, 2021 10.30 10.30 9.540 9.650 89,133 -0.69(-6.67%)
Mar 22, 2021 10.89 11.23 10.20 10.34 86,964 -0.76(-6.85%)
Mar 19, 2021 10.75 12.25 10.75 11.10 201,900 +0.30(+2.78%)
Mar 18, 2021 10.81 10.95 10.71 10.80 46,610 -0.12(-1.10%)
Mar 17, 2021 10.75 11.08 10.75 10.92 42,975 +0.06(+0.55%)
Mar 16, 2021 11.26 11.34 10.43 10.86 78,793 -0.28(-2.51%)
Mar 15, 2021 11.45 11.46 10.85 11.14 61,942 -0.15(-1.33%)
Mar 12, 2021 11.15 11.49 11.13 11.29 90,700 -0.06(-0.53%)
Mar 11, 2021 9.850 11.50 9.850 11.35 419,210 +2.08(+22.44%)
Mar 10, 2021 7.600 9.320 7.600 9.270 89,911 +1.75(+23.27%)
Mar 09, 2021 7.640 7.732 7.440 7.520 9,834 -0.01(-0.13%)
Mar 08, 2021 7.390 7.820 7.360 7.530 9,764 +0.21(+2.87%)
Mar 05, 2021 7.520 7.900 6.800 7.320 51,700 -0.34(-4.44%)
Mar 04, 2021 8.100 8.134 7.450 7.660 47,426 -0.54(-6.59%)
Mar 03, 2021 8.960 8.960 8.100 8.200 79,944 -0.80(-8.89%)
Mar 02, 2021 8.260 9.030 8.210 9.000 91,538 +0.69(+8.30%)
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.