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 (%)
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%)
Sep 03, 2019 6.600 6.600 5.400 5.700 6,923 -0.54(-8.65%)
Aug 30, 2019 6.453 6.633 5.925 6.240 7,946 -0.17(-2.58%)
Aug 29, 2019 6.574 6.598 6.012 6.405 3,724 -0.04(-0.70%)
Aug 28, 2019 6.600 6.600 6.011 6.450 4,257 -0.30(-4.44%)
Aug 27, 2019 7.050 7.200 6.450 6.750 6,459 -0.22(-3.16%)
Aug 26, 2019 7.119 7.237 6.763 6.971 3,666 -0.04(-0.54%)
Aug 23, 2019 7.050 7.274 6.915 7.008 1,946 -0.04(-0.60%)
Aug 22, 2019 7.099 7.454 7.050 7.050 4,636 +0.00(+0.00%)
Aug 21, 2019 7.350 7.350 6.900 7.050 6,259 -0.30(-4.02%)
Aug 20, 2019 7.213 7.614 6.945 7.346 2,883 +0.15(+2.02%)
Aug 19, 2019 7.614 7.614 6.903 7.200 11,941 -0.29(-3.81%)
Aug 16, 2019 7.832 8.114 6.902 7.485 21,486 -0.15(-1.98%)
Aug 15, 2019 8.247 8.550 7.636 7.636 3,465 -0.54(-6.59%)
Aug 14, 2019 8.343 8.550 8.100 8.175 5,987 -0.38(-4.39%)
Aug 13, 2019 8.250 8.850 7.500 8.550 4,316 +0.00(+0.00%)
Aug 12, 2019 8.250 9.150 8.250 8.550 6,129 +0.30(+3.64%)
Aug 09, 2019 7.950 8.400 7.950 8.250 1,933 +0.30(+3.77%)
Aug 08, 2019 8.100 8.400 7.950 7.950 3,236 -0.15(-1.85%)
Aug 07, 2019 8.550 8.550 7.500 8.100 9,233 -0.17(-2.07%)
Aug 06, 2019 8.700 8.786 8.250 8.271 4,204 -0.32(-3.70%)
Aug 05, 2019 9.000 9.000 8.572 8.589 9,002 -0.14(-1.62%)
Aug 02, 2019 9.600 9.815 8.250 8.730 15,413 -0.27(-2.97%)
Aug 01, 2019 7.502 9.434 7.502 8.997 48,158 +1.65(+22.41%)
Jul 31, 2019 10.65 10.65 6.900 7.350 130,203 -2.30(-23.83%)
Jul 30, 2019 11.25 11.85 9.150 9.649 135,843 -3.70(-27.72%)
Jul 29, 2019 13.80 14.25 12.90 13.35 9,772 -0.30(-2.20%)
Jul 26, 2019 13.50 13.66 12.93 13.65 10,573 +0.60(+4.60%)
Jul 25, 2019 13.35 13.65 13.05 13.05 7,450 +0.08(+0.58%)
Jul 24, 2019 13.65 13.65 12.97 12.97 2,557 +0.00(+0.00%)
Jul 23, 2019 13.80 13.80 12.90 12.97 1,899 -0.04(-0.29%)
Jul 22, 2019 13.05 13.20 12.80 13.01 6,104 -0.04(-0.30%)
Jul 19, 2019 12.91 13.20 12.91 13.05 2,380 +0.08(+0.59%)
Jul 18, 2019 12.90 13.20 12.90 12.97 3,322 +0.11(+0.87%)
Jul 17, 2019 13.30 13.30 12.82 12.86 4,073 -0.22(-1.72%)
Jul 16, 2019 12.97 13.20 12.94 13.09 4,348 +0.04(+0.29%)
Jul 15, 2019 13.05 13.35 13.01 13.05 3,094 +0.00(+0.00%)
Jul 12, 2019 13.20 13.35 13.05 13.05 6,460 -0.15(-1.14%)
Jul 11, 2019 13.50 13.50 13.05 13.20 8,521 +0.07(+0.57%)
Jul 10, 2019 13.36 13.50 13.12 13.12 21,702 -0.22(-1.69%)
Jul 09, 2019 13.69 13.71 13.29 13.35 949 +0.06(+0.45%)
Jul 08, 2019 13.57 13.77 13.20 13.29 7,765 +0.03(+0.24%)
Jul 05, 2019 13.05 13.26 13.01 13.26 1,640 -0.02(-0.12%)
Jul 03, 2019 13.20 13.28 13.05 13.28 2,593 +0.08(+0.60%)
Jul 02, 2019 13.59 13.95 12.86 13.20 4,070 -0.30(-2.26%)
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.