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 (%)
Oct 31, 2023 3.380 3.380 3.080 3.350 10,275 +0.06(+1.82%)
Oct 30, 2023 3.300 3.380 3.150 3.290 13,602 +0.13(+4.11%)
Oct 27, 2023 3.210 3.230 3.020 3.160 10,487 -0.09(-2.92%)
Oct 26, 2023 3.040 3.300 2.920 3.255 57,683 +0.12(+3.99%)
Oct 25, 2023 3.150 3.320 2.880 3.130 23,088 -0.05(-1.57%)
Oct 24, 2023 3.110 3.180 3.110 3.180 2,137 +0.07(+2.25%)
Oct 23, 2023 2.970 3.150 2.970 3.110 6,563 +0.06(+1.97%)
Oct 20, 2023 2.920 3.150 2.860 3.050 19,607 +0.02(+0.66%)
Oct 19, 2023 2.840 3.080 2.833 3.030 10,812 +0.13(+4.48%)
Oct 18, 2023 2.826 2.985 2.826 2.900 252,741 -0.06(-2.03%)
Oct 17, 2023 3.020 3.035 2.920 2.960 9,388 -0.06(-1.99%)
Oct 16, 2023 2.690 3.080 2.610 3.020 20,714 +0.39(+14.83%)
Oct 13, 2023 2.910 2.910 2.630 2.630 9,380 -0.15(-5.40%)
Oct 12, 2023 2.870 2.963 2.720 2.780 25,413 -0.17(-5.76%)
Oct 11, 2023 3.070 3.200 2.950 2.950 11,368 -0.18(-5.75%)
Oct 10, 2023 3.215 3.245 3.020 3.130 17,480 -0.02(-0.63%)
Oct 09, 2023 3.340 3.350 3.120 3.150 6,140 -0.12(-3.67%)
Oct 06, 2023 3.440 3.440 3.070 3.270 15,831 +0.04(+1.24%)
Oct 05, 2023 3.164 3.300 3.070 3.230 24,133 +0.09(+2.87%)
Oct 04, 2023 2.895 3.150 2.895 3.140 7,840 +0.25(+8.65%)
Oct 03, 2023 3.020 3.030 2.860 2.890 8,669 -0.10(-3.34%)
Oct 02, 2023 3.160 3.195 2.940 2.990 4,222 -0.11(-3.55%)
Sep 29, 2023 3.180 3.180 3.030 3.100 1,757 +0.00(+0.00%)
Sep 28, 2023 3.060 3.220 3.060 3.100 3,804 -0.10(-3.13%)
Sep 27, 2023 3.210 3.470 3.150 3.200 17,765 -0.01(-0.31%)
Sep 26, 2023 2.940 3.270 2.940 3.210 70,139 +0.20(+6.64%)
Sep 25, 2023 3.060 3.049 3.000 3.010 7,055 -0.08(-2.59%)
Sep 22, 2023 3.140 3.220 3.090 3.090 20,720 -0.04(-1.28%)
Sep 21, 2023 3.120 3.210 3.060 3.130 4,131 +0.02(+0.64%)
Sep 20, 2023 3.080 3.230 3.080 3.110 12,312 +0.00(+0.00%)
Sep 19, 2023 3.160 3.320 3.061 3.110 13,968 -0.08(-2.51%)
Sep 18, 2023 3.410 3.410 3.080 3.190 22,457 -0.13(-3.92%)
Sep 15, 2023 3.490 3.490 3.320 3.320 44,010 -0.07(-2.06%)
Sep 14, 2023 3.310 3.500 3.288 3.390 663,234 +0.09(+2.73%)
Sep 13, 2023 3.500 3.600 3.280 3.300 39,775 -0.20(-5.71%)
Sep 12, 2023 3.600 3.650 3.400 3.500 27,602 +0.07(+2.04%)
Sep 11, 2023 3.400 3.540 3.400 3.430 23,755 +0.11(+3.31%)
Sep 08, 2023 3.260 3.490 3.095 3.320 50,920 +0.00(+0.00%)
Sep 07, 2023 3.270 3.420 3.106 3.320 12,071 +0.09(+2.79%)
Sep 06, 2023 3.080 3.340 3.080 3.230 76,061 +0.06(+1.89%)
Sep 05, 2023 3.350 3.483 3.100 3.170 42,746 -0.24(-7.04%)
Sep 01, 2023 3.250 3.550 3.245 3.410 24,213 +0.12(+3.65%)
Aug 31, 2023 3.640 3.645 3.250 3.290 37,447 -0.19(-5.46%)
Aug 30, 2023 3.510 3.560 3.350 3.480 22,888 +0.09(+2.65%)
Aug 29, 2023 3.360 3.390 3.140 3.390 30,096 +0.05(+1.50%)
Aug 28, 2023 3.400 3.550 3.215 3.340 25,974 -0.01(-0.30%)
Aug 25, 2023 3.520 3.560 3.300 3.350 31,621 -0.10(-2.90%)
Aug 24, 2023 3.406 3.650 3.375 3.450 25,992 -0.03(-0.86%)
Aug 23, 2023 3.550 3.710 3.400 3.480 95,525 -0.02(-0.57%)
Aug 22, 2023 3.430 3.500 3.286 3.500 28,080 +0.12(+3.55%)
Aug 21, 2023 3.440 3.490 3.250 3.380 33,655 -0.05(-1.46%)
Aug 18, 2023 3.280 3.500 3.240 3.430 17,881 +0.05(+1.48%)
Aug 17, 2023 3.640 3.877 3.280 3.380 28,291 -0.21(-5.85%)
Aug 16, 2023 3.550 3.780 3.510 3.590 17,183 +0.02(+0.56%)
Aug 15, 2023 3.500 3.820 3.383 3.570 142,208 +0.10(+2.88%)
Aug 14, 2023 3.300 3.500 3.230 3.470 37,628 +0.18(+5.47%)
Aug 11, 2023 3.460 3.460 3.220 3.290 7,587 -0.06(-1.79%)
Aug 10, 2023 3.010 3.510 3.000 3.350 55,486 +0.22(+7.03%)
Aug 09, 2023 3.135 3.150 3.030 3.130 8,232 +0.10(+3.30%)
Aug 08, 2023 3.040 3.150 3.026 3.030 9,188 -0.09(-2.88%)
Aug 07, 2023 3.240 3.240 3.110 3.120 5,477 -0.10(-3.11%)
Aug 04, 2023 3.230 3.425 3.210 3.220 4,324 -0.08(-2.42%)
Aug 03, 2023 3.000 3.430 3.000 3.300 16,164 +0.20(+6.45%)
Aug 02, 2023 3.160 3.240 3.050 3.100 28,120 -0.17(-5.20%)
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.