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

Alimera Sciences Inc (NQ: ALIM )

3.440 -0.110 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 4.190 4.550 3.860 4.000 18,278 +0.39(+10.80%)
Mar 30, 2020 4.449 4.449 3.580 3.610 10,184 -0.78(-17.77%)
Mar 27, 2020 4.600 4.600 3.930 4.390 8,400 -0.15(-3.30%)
Mar 26, 2020 4.740 4.851 4.180 4.540 14,815 -0.07(-1.52%)
Mar 25, 2020 3.660 4.800 3.660 4.610 21,840 +0.95(+25.96%)
Mar 24, 2020 3.800 4.200 3.660 3.660 20,797 +0.31(+9.25%)
Mar 23, 2020 3.960 3.980 2.920 3.350 22,438 -0.40(-10.67%)
Mar 20, 2020 3.920 4.300 3.750 3.750 11,000 +0.06(+1.63%)
Mar 19, 2020 3.058 4.350 2.860 3.690 8,206 +0.57(+18.27%)
Mar 18, 2020 3.530 3.680 3.120 3.120 6,836 -0.36(-10.34%)
Mar 17, 2020 3.390 3.480 3.170 3.480 3,929 +0.27(+8.41%)
Mar 16, 2020 3.750 3.750 3.210 3.210 31,560 -1.14(-26.21%)
Mar 13, 2020 4.180 4.510 3.750 4.350 24,000 +0.28(+6.88%)
Mar 12, 2020 4.720 4.990 3.890 4.070 34,745 -1.22(-23.06%)
Mar 11, 2020 5.352 5.490 5.074 5.290 31,078 -0.69(-11.54%)
Mar 10, 2020 5.600 6.250 5.523 5.980 22,761 +0.27(+4.73%)
Mar 09, 2020 6.200 6.670 5.440 5.710 45,138 -0.66(-10.36%)
Mar 06, 2020 6.420 6.800 6.110 6.370 12,600 -0.30(-4.50%)
Mar 05, 2020 6.340 6.670 6.330 6.670 20,272 +0.23(+3.57%)
Mar 04, 2020 6.890 6.914 6.140 6.440 37,252 -0.07(-1.08%)
Mar 03, 2020 7.000 7.165 6.490 6.510 65,413 -0.59(-8.31%)
Mar 02, 2020 7.200 7.770 6.140 7.100 185,932 -0.11(-1.53%)
Feb 28, 2020 6.420 7.470 6.244 7.210 102,200 +0.32(+4.57%)
Feb 27, 2020 6.600 8.493 6.330 6.895 306,359 +0.88(+14.73%)
Feb 26, 2020 6.360 6.720 5.990 6.010 81,873 -0.39(-6.09%)
Feb 25, 2020 6.720 7.250 6.260 6.400 154,131 -0.18(-2.74%)
Feb 24, 2020 6.600 6.630 6.445 6.580 41,494 -0.03(-0.45%)
Feb 21, 2020 6.670 6.750 6.610 6.610 5,800 +0.04(+0.61%)
Feb 20, 2020 6.370 6.900 6.370 6.570 177,119 +0.42(+6.83%)
Feb 19, 2020 6.260 6.500 5.910 6.150 16,546 -0.11(-1.76%)
Feb 18, 2020 6.260 6.570 6.250 6.260 27,032 -0.17(-2.64%)
Feb 14, 2020 6.513 6.513 6.420 6.430 4,200 -0.12(-1.83%)
Feb 13, 2020 6.500 6.550 6.500 6.550 1,633 +0.04(+0.61%)
Feb 12, 2020 6.500 6.699 6.500 6.510 4,542 -0.12(-1.81%)
Feb 11, 2020 6.600 6.750 6.466 6.630 6,605 +0.23(+3.59%)
Feb 10, 2020 6.780 6.800 6.400 6.400 7,642 -0.53(-7.65%)
Feb 07, 2020 6.890 6.930 6.650 6.930 2,100 -0.00(-0.00%)
Feb 06, 2020 6.940 6.955 6.610 6.930 15,674 -0.02(-0.29%)
Feb 05, 2020 6.700 6.950 6.530 6.950 7,314 +0.44(+6.76%)
Feb 04, 2020 6.690 6.700 6.260 6.510 12,674 -0.14(-2.11%)
Feb 03, 2020 6.680 6.740 6.250 6.650 24,496 +0.06(+0.91%)
Jan 31, 2020 6.573 6.798 6.300 6.590 25,800 -0.21(-3.16%)
Jan 30, 2020 7.316 7.316 6.400 6.805 33,672 -0.16(-2.23%)
Jan 29, 2020 7.250 7.250 6.820 6.960 7,976 -0.17(-2.38%)
Jan 28, 2020 6.930 8.000 6.780 7.130 13,752 +0.28(+4.09%)
Jan 27, 2020 7.250 7.250 6.600 6.850 36,150 -0.69(-9.15%)
Jan 24, 2020 7.680 7.680 7.220 7.540 20,800 +0.14(+1.89%)
Jan 23, 2020 7.260 8.040 7.010 7.400 45,612 +0.04(+0.54%)
Jan 22, 2020 7.110 7.360 6.890 7.360 36,163 +0.30(+4.25%)
Jan 21, 2020 7.040 7.180 6.303 7.060 64,031 +0.01(+0.14%)
Jan 17, 2020 6.990 7.480 6.820 7.050 103,300 +0.10(+1.44%)
Jan 16, 2020 7.170 7.240 6.730 6.950 72,012 -0.13(-1.84%)
Jan 15, 2020 6.750 7.080 6.580 7.080 65,766 +0.39(+5.83%)
Jan 14, 2020 6.690 6.890 6.460 6.690 46,360 +0.00(+0.00%)
Jan 13, 2020 6.940 7.149 6.460 6.690 75,859 -0.06(-0.89%)
Jan 10, 2020 6.520 7.164 6.400 6.750 76,900 +0.19(+2.90%)
Jan 09, 2020 6.600 6.730 5.967 6.560 88,594 -0.05(-0.76%)
Jan 08, 2020 6.850 7.300 6.600 6.610 50,283 -0.07(-1.01%)
Jan 07, 2020 7.750 8.708 6.520 6.677 156,015 -1.08(-13.95%)
Jan 06, 2020 7.600 7.940 7.600 7.760 23,679 +0.17(+2.24%)
Jan 03, 2020 7.870 8.190 7.405 7.590 63,400 -0.57(-6.99%)
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.