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

Alimera Sciences Inc (NQ: ALIM )

3.490 +0.180 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2022 5.550 6.400 5.550 6.100 34,090 +0.38(+6.64%)
May 27, 2022 5.780 5.785 5.510 5.720 14,208 -0.08(-1.38%)
May 26, 2022 6.200 6.310 5.710 5.800 43,545 -0.25(-4.13%)
May 25, 2022 5.950 6.070 5.731 6.050 16,065 +0.15(+2.54%)
May 24, 2022 5.190 5.950 5.180 5.900 52,733 +0.50(+9.26%)
May 23, 2022 5.030 5.680 4.910 5.400 37,545 +0.39(+7.78%)
May 20, 2022 5.200 5.410 4.680 5.010 34,574 +0.38(+8.21%)
May 19, 2022 4.240 4.750 4.240 4.630 34,613 +0.43(+10.24%)
May 18, 2022 4.274 4.323 4.150 4.200 19,591 -0.07(-1.64%)
May 17, 2022 4.200 4.320 4.110 4.270 14,398 +0.03(+0.71%)
May 16, 2022 4.460 4.460 4.050 4.240 12,655 -0.13(-2.97%)
May 13, 2022 4.080 4.500 4.080 4.370 9,392 +0.37(+9.25%)
May 12, 2022 4.010 4.810 3.940 4.000 34,483 -0.10(-2.44%)
May 11, 2022 4.120 4.260 4.100 4.100 21,138 -0.31(-7.03%)
May 10, 2022 5.000 5.000 4.162 4.410 49,803 -0.64(-12.67%)
May 09, 2022 5.410 5.540 4.920 5.050 156,801 -0.40(-7.34%)
May 06, 2022 5.344 5.747 5.344 5.450 11,598 -0.38(-6.52%)
May 05, 2022 5.598 5.898 5.598 5.830 6,360 +0.38(+6.97%)
May 04, 2022 5.213 5.530 5.213 5.450 5,119 +0.05(+0.93%)
May 03, 2022 5.460 5.480 5.390 5.400 18,568 -0.10(-1.82%)
May 02, 2022 5.430 5.600 5.120 5.500 14,738 -0.13(-2.31%)
Apr 29, 2022 5.650 5.800 5.460 5.630 13,594 +0.01(+0.18%)
Apr 28, 2022 5.450 5.640 5.369 5.620 1,900 +0.27(+5.05%)
Apr 27, 2022 5.340 5.410 5.268 5.350 6,314 +0.01(+0.19%)
Apr 26, 2022 5.560 5.560 5.218 5.340 9,025 -0.22(-3.96%)
Apr 25, 2022 5.690 5.690 5.420 5.560 24,943 -0.16(-2.80%)
Apr 22, 2022 5.740 5.790 5.600 5.720 6,249 -0.13(-2.22%)
Apr 21, 2022 5.930 5.930 5.640 5.850 22,322 -0.15(-2.50%)
Apr 20, 2022 5.900 6.000 5.770 6.000 2,337 +0.08(+1.39%)
Apr 19, 2022 5.990 5.990 5.918 5.918 1,583 -0.17(-2.83%)
Apr 18, 2022 6.160 6.178 6.090 6.090 1,661 -0.06(-0.98%)
Apr 14, 2022 6.250 6.281 6.050 6.150 41,866 -0.10(-1.60%)
Apr 13, 2022 5.860 6.282 5.860 6.250 22,693 +0.25(+4.17%)
Apr 12, 2022 5.960 6.100 5.880 6.000 3,465 -0.02(-0.33%)
Apr 11, 2022 5.930 6.040 5.751 6.020 16,194 -0.01(-0.17%)
Apr 08, 2022 5.970 6.030 5.880 6.030 24,746 +0.04(+0.67%)
Apr 07, 2022 5.640 5.990 5.600 5.990 51,332 +0.43(+7.73%)
Apr 06, 2022 5.480 5.990 5.380 5.560 44,315 -0.04(-0.71%)
Apr 05, 2022 5.610 5.770 5.256 5.600 26,326 -0.05(-0.88%)
Apr 04, 2022 5.470 6.100 5.070 5.650 77,645 +0.25(+4.63%)
Apr 01, 2022 5.540 5.920 5.300 5.400 76,132 -0.20(-3.57%)
Mar 31, 2022 5.150 5.600 4.793 5.600 96,466 +0.37(+7.07%)
Mar 30, 2022 5.630 5.980 5.170 5.230 32,593 -0.31(-5.60%)
Mar 29, 2022 5.960 5.990 5.540 5.540 18,610 -0.45(-7.51%)
Mar 28, 2022 5.410 6.090 5.410 5.990 12,317 +0.05(+0.84%)
Mar 25, 2022 5.770 5.990 5.760 5.940 19,794 +0.12(+2.06%)
Mar 24, 2022 6.000 6.000 5.550 5.820 22,150 -0.18(-3.00%)
Mar 23, 2022 5.800 6.156 5.635 6.000 47,022 +0.25(+4.35%)
Mar 22, 2022 5.520 5.800 5.430 5.750 33,525 +0.25(+4.55%)
Mar 21, 2022 5.640 5.640 5.442 5.500 15,132 -0.10(-1.79%)
Mar 18, 2022 5.230 5.600 5.180 5.600 11,861 +0.28(+5.26%)
Mar 17, 2022 5.010 5.330 5.010 5.320 3,674 +0.01(+0.19%)
Mar 16, 2022 5.220 5.360 4.720 5.310 35,712 +0.06(+1.14%)
Mar 15, 2022 5.120 5.255 4.790 5.250 29,051 +0.13(+2.54%)
Mar 14, 2022 5.270 5.350 4.970 5.120 26,668 -0.27(-5.01%)
Mar 11, 2022 5.250 5.450 4.950 5.390 15,598 +0.14(+2.67%)
Mar 10, 2022 4.830 5.480 4.830 5.250 44,508 +0.35(+7.14%)
Mar 09, 2022 4.730 4.950 4.730 4.900 16,125 +0.08(+1.66%)
Mar 08, 2022 4.760 4.900 4.665 4.820 15,167 +0.16(+3.43%)
Mar 07, 2022 4.840 4.967 4.655 4.660 7,620 -0.13(-2.71%)
Mar 04, 2022 4.920 4.980 4.700 4.790 11,268 -0.14(-2.84%)
Mar 03, 2022 5.060 5.060 4.820 4.930 21,011 +0.01(+0.20%)
Mar 02, 2022 4.970 4.970 4.796 4.920 11,785 +0.02(+0.41%)
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.