Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.80 14.49 12.00 13.35 17,526 -0.45(-3.26%)
Jun 27, 2019 13.97 14.82 13.65 13.80 1,862 -0.30(-2.10%)
Jun 26, 2019 13.50 14.21 13.50 14.10 5,060 +0.30(+2.14%)
Jun 25, 2019 13.95 14.40 13.50 13.80 5,499 +0.05(+0.36%)
Jun 24, 2019 13.80 14.25 13.50 13.75 7,986 -0.13(-0.97%)
Jun 21, 2019 13.80 14.25 13.65 13.89 11,533 +0.09(+0.62%)
Jun 20, 2019 14.85 15.45 13.65 13.80 10,341 +0.00(+0.00%)
Jun 19, 2019 13.80 14.18 13.80 13.80 2,816 +0.00(+0.00%)
Jun 18, 2019 13.82 14.03 13.20 13.80 5,269 +0.00(+0.00%)
Jun 17, 2019 13.87 14.07 13.80 13.80 2,654 -0.07(-0.50%)
Jun 14, 2019 13.68 13.99 13.52 13.87 3,966 +0.07(+0.50%)
Jun 13, 2019 13.50 14.14 13.50 13.80 517 +0.00(+0.00%)
Jun 12, 2019 13.65 14.10 13.65 13.80 1,569 +0.00(+0.00%)
Jun 11, 2019 13.84 14.18 13.78 13.80 1,742 +0.00(+0.00%)
Jun 10, 2019 13.96 14.18 13.50 13.80 5,080 -0.16(-1.12%)
Jun 07, 2019 13.80 14.40 13.72 13.96 2,986 +0.16(+1.13%)
Jun 06, 2019 14.10 14.10 13.50 13.80 2,904 +0.00(+0.00%)
Jun 05, 2019 13.65 13.94 13.65 13.80 7,010 -0.07(-0.53%)
Jun 04, 2019 13.77 14.10 13.50 13.87 2,922 +0.09(+0.62%)
Jun 03, 2019 13.15 13.79 12.31 13.79 3,056 +0.59(+4.45%)
May 31, 2019 13.35 13.80 13.20 13.20 913 -0.30(-2.22%)
May 30, 2019 13.20 14.18 13.20 13.50 1,405 +0.45(+3.47%)
May 29, 2019 12.02 13.51 12.02 13.05 5,116 -0.72(-5.25%)
May 28, 2019 13.63 14.55 13.63 13.77 8,338 +0.72(+5.53%)
May 24, 2019 13.16 13.24 12.45 13.05 12,706 +0.03(+0.22%)
May 23, 2019 13.29 13.29 12.45 13.02 2,626 +0.17(+1.34%)
May 22, 2019 13.83 14.40 12.45 12.85 14,175 -1.25(-8.88%)
May 21, 2019 14.25 14.25 13.80 14.10 501 -0.08(-0.53%)
May 20, 2019 13.65 14.55 13.08 14.18 6,894 +0.53(+3.86%)
May 17, 2019 13.38 14.10 13.35 13.65 1,253 +0.34(+2.55%)
May 16, 2019 14.05 14.05 13.20 13.31 2,462 -0.78(-5.51%)
May 15, 2019 13.71 14.09 13.52 14.09 562 +0.36(+2.62%)
May 14, 2019 13.68 14.10 13.52 13.72 594 -0.22(-1.61%)
May 13, 2019 13.80 14.10 13.50 13.95 1,305 -0.15(-1.06%)
May 10, 2019 14.10 14.10 13.81 14.10 293 +0.00(+0.00%)
May 09, 2019 14.25 14.40 13.91 14.10 1,375 +0.00(+0.00%)
May 08, 2019 14.10 14.10 13.66 14.10 438 +0.02(+0.16%)
May 07, 2019 13.98 14.40 13.69 14.08 3,025 +0.13(+0.91%)
May 06, 2019 13.80 14.40 13.65 13.95 3,155 -0.45(-3.13%)
May 03, 2019 13.65 14.40 13.65 14.40 3,873 +0.22(+1.56%)
May 02, 2019 14.03 14.84 13.65 14.18 3,759 +0.22(+1.60%)
May 01, 2019 14.60 15.15 13.95 13.96 2,588 -0.59(-4.08%)
Apr 30, 2019 14.25 14.70 14.22 14.55 2,434 -0.22(-1.49%)
Apr 29, 2019 15.00 15.30 13.65 14.77 7,047 +0.02(+0.12%)
Apr 26, 2019 12.96 15.00 12.90 14.75 11,480 +1.74(+13.36%)
Apr 25, 2019 13.20 13.20 12.90 13.01 17,092 -0.26(-1.97%)
Apr 24, 2019 13.10 13.50 13.05 13.28 26,183 -0.22(-1.67%)
Apr 23, 2019 13.80 14.62 12.90 13.50 34,295 -0.26(-1.91%)
Apr 22, 2019 13.76 13.76 12.75 13.76 25,924 -0.04(-0.27%)
Apr 18, 2019 14.08 14.08 13.35 13.80 5,600 -0.58(-4.04%)
Apr 17, 2019 15.30 15.30 13.70 14.38 6,109 -0.92(-6.01%)
Apr 16, 2019 15.15 15.60 15.15 15.30 1,332 +0.00(+0.00%)
Apr 15, 2019 15.60 15.75 15.30 15.30 1,882 +0.00(+0.00%)
Apr 12, 2019 15.75 15.90 15.30 15.30 1,453 -0.45(-2.86%)
Apr 11, 2019 15.60 15.75 15.53 15.75 1,242 +0.30(+1.94%)
Apr 10, 2019 15.45 15.60 15.45 15.45 4,092 +0.15(+0.98%)
Apr 09, 2019 15.30 15.38 15.08 15.30 1,703 +0.00(+0.00%)
Apr 08, 2019 14.72 15.45 14.72 15.30 2,689 +0.60(+4.08%)
Apr 05, 2019 15.00 15.60 14.70 14.70 3,026 -0.15(-1.02%)
Apr 04, 2019 14.86 15.15 14.70 14.85 3,000 +0.01(+0.07%)
Apr 03, 2019 14.91 15.15 14.70 14.84 5,964 +0.14(+0.96%)
Apr 02, 2019 15.60 16.05 14.55 14.70 17,990 -1.05(-6.67%)
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.