Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.950 +0.050 (+1.28%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.390 2.970 2.361 2.710 23,670 +0.24(+9.72%)
Dec 29, 2022 2.330 2.480 2.330 2.470 19,647 +0.24(+10.76%)
Dec 28, 2022 2.210 2.290 2.212 2.230 2,101 -0.07(-3.04%)
Dec 27, 2022 2.200 2.320 2.150 2.300 12,459 +0.12(+5.50%)
Dec 23, 2022 2.160 2.180 2.100 2.180 5,899 +0.06(+3.06%)
Dec 22, 2022 2.250 2.250 2.100 2.115 7,054 -0.05(-2.52%)
Dec 21, 2022 2.100 2.220 2.030 2.170 17,279 -0.04(-1.81%)
Dec 20, 2022 2.315 2.315 2.200 2.210 10,022 -0.09(-3.91%)
Dec 19, 2022 2.285 2.350 2.270 2.300 4,004 -0.05(-2.13%)
Dec 16, 2022 2.350 2.500 2.110 2.350 21,896 +0.10(+4.44%)
Dec 15, 2022 2.280 2.350 2.140 2.250 37,722 -0.15(-6.30%)
Dec 14, 2022 2.360 2.406 2.300 2.401 7,860 +0.05(+2.18%)
Dec 13, 2022 2.670 2.890 2.300 2.350 139,772 -0.23(-8.91%)
Dec 12, 2022 3.150 3.226 2.500 2.580 87,995 -0.57(-18.23%)
Dec 09, 2022 3.230 3.270 3.110 3.155 15,102 -0.12(-3.52%)
Dec 08, 2022 3.220 3.402 3.175 3.270 31,716 +0.03(+0.93%)
Dec 07, 2022 3.150 3.245 3.113 3.240 9,188 -0.06(-1.82%)
Dec 06, 2022 3.450 3.468 3.220 3.300 16,133 -0.21(-5.98%)
Dec 05, 2022 3.650 3.650 3.450 3.510 6,889 -0.07(-1.96%)
Dec 02, 2022 3.450 3.600 3.420 3.580 10,560 +0.13(+3.77%)
Dec 01, 2022 3.450 3.490 3.410 3.450 10,016 +0.00(+0.00%)
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 -0.36(-8.51%)
Nov 23, 2022 4.200 4.200 4.150 4.191 2,778 -0.02(-0.44%)
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%)
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.