Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.340 -0.100 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.490 3.700 3.325 3.340 48,043 -0.10(-2.91%)
Apr 18, 2024 3.550 3.660 3.270 3.440 56,785 -0.11(-3.10%)
Apr 17, 2024 3.550 3.590 3.509 3.550 4,336 -0.03(-0.84%)
Apr 16, 2024 3.550 3.740 3.530 3.580 49,289 +0.04(+1.13%)
Apr 15, 2024 3.470 3.650 3.470 3.540 37,270 +0.02(+0.57%)
Apr 12, 2024 3.800 3.830 3.475 3.520 56,087 -0.33(-8.57%)
Apr 11, 2024 3.760 3.910 3.760 3.850 24,446 +0.10(+2.67%)
Apr 10, 2024 3.770 3.810 3.630 3.750 79,156 -0.05(-1.32%)
Apr 09, 2024 3.840 3.840 3.780 3.800 11,219 +0.02(+0.53%)
Apr 08, 2024 3.910 3.910 3.760 3.780 35,050 -0.07(-1.82%)
Apr 05, 2024 3.890 3.975 3.770 3.850 28,939 -0.05(-1.28%)
Apr 04, 2024 3.980 3.980 3.860 3.900 140,777 -0.05(-1.27%)
Apr 03, 2024 4.010 4.010 3.830 3.950 160,103 +0.00(+0.00%)
Apr 02, 2024 3.810 3.950 3.710 3.950 58,896 +0.10(+2.60%)
Apr 01, 2024 3.900 3.970 3.760 3.850 94,652 -0.05(-1.28%)
Mar 28, 2024 3.920 3.960 3.950 3.900 57,605 +0.00(+0.00%)
Mar 27, 2024 3.880 3.945 3.780 3.900 41,822 +0.03(+0.78%)
Mar 26, 2024 4.010 4.020 3.800 3.870 79,437 -0.12(-3.01%)
Mar 25, 2024 4.080 4.240 3.930 3.990 319,509 +0.01(+0.25%)
Mar 22, 2024 4.000 4.010 3.900 3.980 9,609 -0.04(-1.00%)
Mar 21, 2024 3.770 4.050 3.770 4.020 67,710 +0.13(+3.34%)
Mar 20, 2024 4.050 4.050 3.725 3.890 25,726 -0.16(-3.95%)
Mar 19, 2024 4.000 4.090 3.950 4.050 126,566 +0.05(+1.25%)
Mar 18, 2024 4.250 4.260 3.950 4.000 105,052 -0.21(-4.99%)
Mar 15, 2024 3.940 4.270 3.870 4.210 472,978 +0.23(+5.78%)
Mar 14, 2024 3.800 3.980 3.760 3.980 34,936 +0.16(+4.19%)
Mar 13, 2024 3.870 3.990 3.800 3.820 26,727 -0.01(-0.26%)
Mar 12, 2024 3.790 3.900 3.770 3.830 27,837 +0.06(+1.59%)
Mar 11, 2024 3.970 3.990 3.715 3.770 51,582 -0.20(-5.04%)
Mar 08, 2024 3.810 4.064 3.810 3.970 102,867 +0.07(+1.79%)
Mar 07, 2024 3.810 4.120 3.810 3.900 49,173 +0.03(+0.78%)
Mar 06, 2024 3.880 3.950 3.780 3.870 65,009 +0.09(+2.38%)
Mar 05, 2024 3.710 3.840 3.650 3.780 52,257 +0.06(+1.61%)
Mar 04, 2024 3.710 3.870 3.710 3.720 26,273 +0.01(+0.27%)
Mar 01, 2024 3.600 3.780 3.600 3.710 20,090 +0.17(+4.80%)
Feb 29, 2024 3.400 3.620 3.290 3.540 108,263 +0.20(+5.99%)
Feb 28, 2024 3.510 3.569 3.330 3.340 59,577 -0.16(-4.57%)
Feb 27, 2024 3.500 3.550 3.340 3.500 70,403 +0.12(+3.55%)
Feb 26, 2024 3.270 3.500 3.270 3.380 49,197 +0.01(+0.30%)
Feb 23, 2024 3.270 3.440 3.250 3.370 90,454 +0.06(+1.81%)
Feb 22, 2024 3.460 3.460 3.250 3.310 68,131 +0.06(+1.85%)
Feb 21, 2024 3.440 3.440 3.070 3.250 96,989 -0.15(-4.41%)
Feb 20, 2024 3.400 3.570 3.310 3.400 43,442 -0.02(-0.58%)
Feb 16, 2024 3.420 3.540 3.370 3.420 76,930 +0.02(+0.59%)
Feb 15, 2024 3.300 3.640 3.300 3.400 127,998 +0.06(+1.80%)
Feb 14, 2024 3.800 3.910 3.150 3.340 553,689 -0.44(-11.64%)
Feb 13, 2024 3.780 3.855 3.720 3.780 35,583 -0.05(-1.31%)
Feb 12, 2024 3.790 4.250 3.717 3.830 42,834 -0.06(-1.54%)
Feb 09, 2024 3.960 4.070 3.800 3.890 28,923 +0.00(+0.00%)
Feb 08, 2024 3.950 4.070 3.818 3.890 41,975 -0.09(-2.26%)
Feb 07, 2024 3.880 3.990 3.770 3.980 23,137 +0.13(+3.38%)
Feb 06, 2024 3.780 3.900 3.750 3.850 21,142 +0.06(+1.58%)
Feb 05, 2024 3.820 3.942 3.770 3.790 24,852 -0.10(-2.57%)
Feb 02, 2024 3.770 3.980 3.680 3.890 21,868 +0.07(+1.83%)
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.