Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.930 2.220 1.851 2.100 74,271 +0.32(+17.98%)
Mar 30, 2023 1.900 1.940 1.780 1.780 21,375 -0.11(-5.82%)
Mar 29, 2023 1.960 2.130 1.870 1.890 56,532 -0.06(-3.08%)
Mar 28, 2023 1.800 2.000 1.800 1.950 44,472 +0.10(+5.41%)
Mar 27, 2023 1.500 2.109 1.500 1.850 526,797 +0.50(+36.91%)
Mar 24, 2023 1.400 1.519 1.320 1.351 21,279 -0.07(-4.84%)
Mar 23, 2023 1.450 1.460 1.420 1.420 3,845 +0.07(+5.19%)
Mar 22, 2023 1.700 1.700 1.350 1.350 9,874 -0.29(-17.68%)
Mar 21, 2023 1.830 1.830 1.300 1.640 64,223 +0.00(+0.00%)
Mar 20, 2023 1.690 1.690 1.600 1.640 1,846 -0.01(-0.61%)
Mar 17, 2023 1.680 1.680 1.570 1.650 3,628 -0.02(-1.20%)
Mar 16, 2023 1.697 1.697 1.635 1.670 1,382 +0.06(+3.73%)
Mar 15, 2023 1.700 1.700 1.600 1.610 5,253 -0.11(-6.40%)
Mar 14, 2023 1.830 1.830 1.720 1.720 1,440 -0.11(-6.01%)
Mar 13, 2023 1.720 1.855 1.720 1.830 12,191 +0.06(+3.39%)
Mar 10, 2023 1.890 1.890 1.687 1.770 8,826 -0.21(-10.61%)
Mar 09, 2023 2.040 2.040 1.980 1.980 7,649 -0.07(-3.41%)
Mar 08, 2023 2.090 2.090 2.050 2.050 1,305 -0.08(-3.76%)
Mar 07, 2023 2.080 2.190 2.080 2.130 4,429 -0.10(-4.48%)
Mar 06, 2023 2.120 2.230 1.953 2.230 2,361 +0.03(+1.37%)
Mar 03, 2023 2.050 2.200 2.040 2.200 6,654 +0.18(+8.91%)
Mar 02, 2023 2.110 2.150 2.020 2.020 21,795 +0.07(+3.59%)
Mar 01, 2023 1.940 2.150 1.860 1.950 41,430 -0.20(-9.30%)
Feb 28, 2023 2.100 2.150 2.000 2.150 33,388 -0.06(-2.68%)
Feb 27, 2023 2.260 2.305 2.150 2.209 11,339 -0.05(-2.03%)
Feb 24, 2023 2.421 2.421 2.200 2.255 11,727 -0.12(-5.25%)
Feb 23, 2023 2.260 2.600 2.260 2.380 3,417 +0.12(+5.31%)
Feb 22, 2023 2.390 2.640 2.250 2.260 14,421 -0.11(-4.64%)
Feb 21, 2023 2.500 2.500 2.356 2.370 3,687 -0.04(-1.82%)
Feb 17, 2023 2.420 2.600 2.400 2.414 7,001 -0.04(-1.47%)
Feb 16, 2023 2.464 2.590 2.450 2.450 3,586 -0.02(-0.81%)
Feb 15, 2023 2.640 2.640 2.470 2.470 1,746 -0.00(-0.20%)
Feb 14, 2023 2.450 2.489 2.350 2.475 2,959 +0.04(+1.43%)
Feb 13, 2023 2.475 2.475 2.420 2.440 1,037 +0.04(+1.88%)
Feb 10, 2023 2.414 2.414 2.364 2.395 7,787 -0.02(-0.62%)
Feb 09, 2023 2.510 2.530 2.364 2.410 31,133 -0.18(-6.95%)
Feb 08, 2023 2.490 2.590 2.479 2.590 3,294 +0.09(+3.60%)
Feb 07, 2023 2.660 2.805 2.490 2.500 13,603 -0.20(-7.41%)
Feb 06, 2023 2.990 2.990 2.670 2.700 9,397 -0.14(-4.93%)
Feb 03, 2023 2.920 2.950 2.780 2.840 33,378 -0.10(-3.40%)
Feb 02, 2023 2.870 3.000 2.870 2.940 23,507 +0.12(+4.26%)
Feb 01, 2023 2.760 2.900 2.760 2.820 10,749 +0.12(+4.44%)
Jan 31, 2023 2.690 2.840 2.680 2.700 18,393 +0.00(+0.00%)
Jan 30, 2023 2.450 2.800 2.430 2.700 26,193 +0.10(+3.85%)
Jan 27, 2023 2.600 2.640 2.600 2.600 7,365 -0.06(-2.26%)
Jan 26, 2023 2.660 2.700 2.600 2.660 7,960 +0.14(+5.56%)
Jan 25, 2023 2.500 2.630 2.500 2.520 4,635 -0.01(-0.40%)
Jan 24, 2023 2.800 2.800 2.510 2.530 2,597 -0.04(-1.56%)
Jan 23, 2023 2.694 2.700 2.510 2.570 17,143 -0.15(-5.34%)
Jan 20, 2023 2.903 2.903 2.700 2.715 13,142 -0.06(-2.06%)
Jan 19, 2023 2.852 2.852 2.770 2.772 2,409 -0.13(-4.41%)
Jan 18, 2023 3.030 3.077 2.830 2.900 6,010 -0.20(-6.45%)
Jan 17, 2023 3.270 3.270 3.050 3.100 2,549 -0.15(-4.57%)
Jan 13, 2023 3.000 3.356 3.000 3.249 4,927 +0.50(+18.13%)
Jan 12, 2023 2.740 3.137 2.700 2.750 34,581 +0.13(+4.96%)
Jan 11, 2023 2.691 3.110 2.620 2.620 18,208 -0.02(-0.79%)
Jan 10, 2023 2.981 2.981 2.610 2.641 19,499 -0.18(-6.35%)
Jan 09, 2023 2.830 2.948 2.760 2.820 14,765 -0.01(-0.35%)
Jan 06, 2023 2.770 2.830 2.600 2.830 4,571 +0.03(+1.07%)
Jan 05, 2023 2.817 2.817 2.760 2.800 1,991 +0.08(+3.01%)
Jan 04, 2023 2.900 2.915 2.718 2.718 10,231 -0.27(-9.09%)
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.