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

Alimera Sciences Inc (NQ: ALIM )

3.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2019 5.310 5.850 5.310 5.660 29,600 +0.08(+1.43%)
Nov 27, 2019 5.090 5.960 5.070 5.580 114,900 +0.60(+12.05%)
Nov 26, 2019 4.870 5.100 4.655 4.980 43,235 +0.11(+2.26%)
Nov 25, 2019 4.650 4.950 4.610 4.870 34,156 +0.21(+4.51%)
Nov 22, 2019 4.700 4.970 4.600 4.660 37,300 -0.10(-2.10%)
Nov 21, 2019 5.290 5.290 4.580 4.760 105,599 -0.34(-6.67%)
Nov 20, 2019 5.310 5.432 5.010 5.100 126,906 -0.04(-0.78%)
Nov 19, 2019 5.110 5.290 4.880 5.140 77,824 +0.03(+0.59%)
Nov 18, 2019 4.580 5.612 4.580 5.110 155,329 +0.36(+7.58%)
Nov 15, 2019 4.580 5.200 4.470 4.750 96,900 +0.10(+2.15%)
Nov 14, 2019 4.200 4.650 4.050 4.650 98,780 +0.75(+19.23%)
Nov 13, 2019 4.125 4.569 3.450 3.900 289,265 +0.45(+13.04%)
Nov 12, 2019 3.150 3.600 3.000 3.450 118,395 +0.15(+4.55%)
Nov 11, 2019 3.600 3.600 3.000 3.300 122,501 -0.30(-8.33%)
Nov 08, 2019 3.900 4.050 3.418 3.600 63,373 -0.52(-12.57%)
Nov 07, 2019 4.500 4.521 4.068 4.117 13,138 -0.23(-5.34%)
Nov 06, 2019 4.388 4.500 4.230 4.350 21,498 -0.03(-0.72%)
Nov 05, 2019 4.200 4.498 4.200 4.381 19,364 +0.18(+4.32%)
Nov 04, 2019 4.500 4.650 4.200 4.200 34,686 -0.30(-6.67%)
Nov 01, 2019 4.500 4.800 3.927 4.500 69,493 +0.25(+5.86%)
Oct 31, 2019 5.385 5.385 0.0045 4.251 71,541 -1.13(-21.06%)
Oct 30, 2019 5.700 5.700 4.875 5.385 75,155 +0.25(+4.88%)
Oct 29, 2019 5.400 5.520 5.115 5.135 52,990 -0.27(-4.92%)
Oct 28, 2019 5.664 5.664 5.265 5.400 34,407 -0.10(-1.85%)
Oct 25, 2019 5.716 7.200 5.355 5.502 264,620 -0.05(-0.86%)
Oct 24, 2019 5.700 5.700 5.343 5.550 18,858 +0.00(+0.00%)
Oct 23, 2019 5.250 5.700 4.950 5.550 269,923 +0.15(+2.78%)
Oct 22, 2019 5.445 5.699 5.325 5.400 12,258 -0.01(-0.28%)
Oct 21, 2019 5.226 5.548 5.100 5.415 26,286 +0.31(+6.15%)
Oct 18, 2019 5.482 5.684 4.965 5.101 17,253 -0.30(-5.53%)
Oct 17, 2019 5.550 5.850 5.100 5.400 9,138 -0.05(-0.91%)
Oct 16, 2019 6.000 6.132 5.250 5.449 23,410 -0.55(-9.18%)
Oct 15, 2019 5.835 6.030 5.400 6.000 14,934 +0.16(+2.67%)
Oct 14, 2019 6.006 6.270 5.625 5.844 5,889 -0.16(-2.60%)
Oct 11, 2019 6.242 6.420 5.850 6.000 8,353 -0.13(-2.06%)
Oct 10, 2019 6.033 6.269 5.940 6.126 17,256 +0.13(+2.10%)
Oct 09, 2019 6.000 6.300 6.000 6.000 10,044 +0.00(+0.00%)
Oct 08, 2019 6.300 6.750 5.850 6.000 15,656 -0.41(-6.32%)
Oct 07, 2019 6.600 6.744 6.150 6.405 15,308 +0.20(+3.26%)
Oct 04, 2019 6.590 6.750 5.593 6.202 22,546 -0.36(-5.49%)
Oct 03, 2019 6.375 6.600 5.565 6.562 51,058 -0.04(-0.57%)
Oct 02, 2019 7.500 7.500 6.600 6.600 24,662 -0.75(-10.20%)
Oct 01, 2019 8.550 8.550 6.750 7.350 33,859 -1.14(-13.47%)
Sep 30, 2019 7.980 8.715 7.200 8.495 64,324 +0.56(+7.05%)
Sep 27, 2019 8.216 8.550 7.803 7.935 5,606 -0.30(-3.70%)
Sep 26, 2019 8.456 9.000 8.025 8.239 26,250 -0.16(-1.91%)
Sep 25, 2019 7.950 9.300 7.950 8.400 26,067 +0.45(+5.66%)
Sep 24, 2019 9.300 10.35 7.650 7.950 48,607 -1.05(-11.67%)
Sep 23, 2019 7.500 9.450 7.500 9.000 46,767 +1.50(+20.00%)
Sep 20, 2019 6.979 7.500 6.618 7.500 16,540 +0.45(+6.38%)
Sep 19, 2019 6.300 7.050 6.300 7.050 19,158 +0.72(+11.32%)
Sep 18, 2019 6.208 6.750 6.000 6.333 8,427 +0.16(+2.60%)
Sep 17, 2019 6.325 6.676 6.000 6.173 5,635 -0.13(-2.02%)
Sep 16, 2019 6.150 6.900 6.150 6.300 116,517 +0.15(+2.44%)
Sep 13, 2019 6.450 6.455 5.723 6.150 17,973 +0.23(+3.80%)
Sep 12, 2019 5.415 6.450 5.415 5.925 38,929 +0.68(+12.89%)
Sep 11, 2019 4.992 5.396 4.953 5.248 66,591 +0.30(+6.03%)
Sep 10, 2019 4.970 5.172 4.853 4.950 27,690 -0.06(-1.23%)
Sep 09, 2019 5.572 5.625 4.815 5.011 14,076 -0.44(-8.04%)
Sep 06, 2019 5.627 5.700 5.146 5.449 9,686 -0.18(-3.12%)
Sep 05, 2019 5.909 6.232 4.963 5.625 29,109 -0.23(-3.87%)
Sep 04, 2019 5.775 6.300 5.775 5.851 9,371 +0.15(+2.66%)
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.