Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.580 +0.130 (+3.77%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.510 3.571 3.450 3.450 6,812 -0.09(-2.54%)
Nov 29, 2022 3.540 3.600 3.540 3.540 2,308 +0.10(+3.06%)
Nov 28, 2022 3.700 3.700 3.370 3.435 3,807 -0.40(-10.42%)
Nov 25, 2022 4.150 4.150 3.360 3.835 28,406 -0.32(-7.60%)
Nov 23, 2022 4.200 4.200 4.150 4.150 2,778 -0.06(-1.43%)
Nov 22, 2022 4.260 4.579 4.210 4.210 6,734 -0.03(-0.71%)
Nov 21, 2022 4.260 4.365 4.210 4.240 3,745 -0.01(-0.13%)
Nov 18, 2022 4.340 4.750 4.245 4.245 19,187 -0.09(-2.18%)
Nov 17, 2022 4.300 4.410 4.249 4.340 2,681 +0.09(+2.12%)
Nov 16, 2022 4.670 4.748 4.220 4.250 14,017 -0.44(-9.38%)
Nov 15, 2022 4.860 4.860 4.450 4.690 19,634 -0.19(-3.89%)
Nov 14, 2022 5.000 5.460 4.880 4.880 20,456 -0.10(-2.01%)
Nov 11, 2022 4.700 4.980 4.428 4.980 11,443 +0.20(+4.18%)
Nov 10, 2022 4.940 5.100 4.750 4.780 7,536 -0.10(-2.05%)
Nov 09, 2022 5.050 5.300 4.620 4.880 4,708 -0.15(-2.98%)
Nov 08, 2022 5.230 5.300 5.010 5.030 27,161 -0.27(-5.09%)
Nov 07, 2022 5.350 5.500 5.200 5.300 2,495 -0.05(-0.97%)
Nov 04, 2022 5.270 5.470 5.270 5.352 3,334 +0.19(+3.72%)
Nov 03, 2022 5.400 5.545 5.160 5.160 7,833 -0.16(-2.98%)
Nov 02, 2022 5.410 5.410 5.185 5.318 3,001 +0.07(+1.30%)
Nov 01, 2022 5.390 5.600 5.210 5.250 3,804 +0.03(+0.57%)
Oct 31, 2022 5.410 5.410 5.220 5.220 2,597 -0.03(-0.57%)
Oct 28, 2022 5.500 5.500 5.209 5.250 5,929 -0.01(-0.26%)
Oct 27, 2022 5.610 5.610 5.250 5.264 5,077 -0.14(-2.52%)
Oct 26, 2022 5.220 5.400 5.220 5.400 5,673 +0.03(+0.56%)
Oct 25, 2022 5.370 5.510 5.100 5.370 12,880 -0.08(-1.47%)
Oct 24, 2022 5.150 5.710 5.140 5.450 10,290 +0.29(+5.62%)
Oct 21, 2022 5.360 5.623 5.160 5.160 9,733 -0.08(-1.53%)
Oct 20, 2022 5.360 5.520 5.153 5.240 7,406 -0.06(-1.13%)
Oct 19, 2022 5.610 6.050 5.300 5.300 27,967 -0.26(-4.68%)
Oct 18, 2022 5.380 5.658 5.285 5.560 8,158 +0.32(+6.11%)
Oct 17, 2022 5.390 5.620 5.100 5.240 14,349 -0.19(-3.53%)
Oct 14, 2022 5.730 5.730 5.432 5.432 10,519 -0.21(-3.77%)
Oct 13, 2022 5.840 5.850 5.600 5.645 3,214 -0.36(-5.92%)
Oct 12, 2022 6.070 6.250 6.000 6.000 3,284 +0.07(+1.18%)
Oct 11, 2022 5.930 6.100 5.840 5.930 5,461 +0.04(+0.74%)
Oct 10, 2022 5.700 6.050 5.700 5.886 3,776 +0.12(+2.01%)
Oct 07, 2022 6.020 6.060 5.610 5.770 4,902 -0.35(-5.72%)
Oct 06, 2022 5.830 6.120 5.760 6.120 5,767 +0.39(+6.81%)
Oct 05, 2022 6.050 6.050 5.710 5.730 5,154 -0.43(-6.91%)
Oct 04, 2022 5.570 6.156 5.550 6.156 6,339 +0.69(+12.53%)
Oct 03, 2022 5.100 5.470 5.100 5.470 4,300 +0.39(+7.68%)
Sep 30, 2022 5.150 5.200 5.080 5.080 4,838 -0.17(-3.24%)
Sep 29, 2022 5.250 5.250 5.250 5.250 981 +0.00(+0.00%)
Sep 28, 2022 5.300 5.425 5.210 5.250 6,856 +0.02(+0.32%)
Sep 27, 2022 5.360 5.467 5.233 5.233 6,438 -0.12(-2.19%)
Sep 26, 2022 5.310 5.490 5.270 5.350 6,040 +0.05(+0.94%)
Sep 23, 2022 5.420 5.500 5.280 5.300 3,065 -0.25(-4.50%)
Sep 22, 2022 5.375 5.550 5.290 5.550 5,227 +0.24(+4.45%)
Sep 21, 2022 5.877 5.877 5.300 5.314 2,093 -0.07(-1.23%)
Sep 20, 2022 5.250 5.386 5.250 5.380 7,362 +0.00(+0.00%)
Sep 19, 2022 5.520 5.520 5.350 5.380 4,955 -0.20(-3.58%)
Sep 16, 2022 6.110 6.110 5.500 5.580 25,712 -0.53(-8.67%)
Sep 15, 2022 6.300 6.375 6.000 6.110 11,379 -0.17(-2.71%)
Sep 14, 2022 6.740 6.740 6.270 6.280 2,708 -0.06(-0.98%)
Sep 13, 2022 6.590 6.618 6.260 6.342 7,685 -0.25(-3.76%)
Sep 12, 2022 6.660 6.680 6.590 6.590 6,330 -0.07(-1.05%)
Sep 09, 2022 6.700 6.925 6.660 6.660 19,375 -0.25(-3.62%)
Sep 08, 2022 6.720 7.084 6.560 6.910 33,466 +0.03(+0.44%)
Sep 07, 2022 6.520 6.990 6.520 6.880 7,624 +0.36(+5.52%)
Sep 06, 2022 6.560 6.665 6.500 6.520 9,106 -0.07(-1.04%)
Sep 02, 2022 6.650 6.650 6.520 6.589 2,714 +0.08(+1.21%)
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.