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 30, 2022 5.500 5.830 5.450 5.470 8,667 -0.23(-4.04%)
Jun 29, 2022 5.690 5.702 5.668 5.700 1,117 +0.16(+2.89%)
Jun 28, 2022 5.530 5.780 5.520 5.540 2,250 -0.10(-1.77%)
Jun 27, 2022 5.320 5.640 5.320 5.640 9,079 +0.39(+7.43%)
Jun 24, 2022 5.320 5.570 5.210 5.250 8,169 -0.25(-4.55%)
Jun 23, 2022 5.130 5.690 5.071 5.500 7,061 +0.31(+5.97%)
Jun 22, 2022 5.200 5.390 5.070 5.190 7,972 -0.15(-2.81%)
Jun 21, 2022 5.400 5.480 5.340 5.340 6,624 -0.05(-0.93%)
Jun 17, 2022 5.370 5.620 5.350 5.390 6,223 +0.04(+0.75%)
Jun 16, 2022 5.350 5.487 5.350 5.350 8,079 -0.01(-0.19%)
Jun 15, 2022 5.050 5.500 5.050 5.360 9,529 +0.31(+6.14%)
Jun 14, 2022 5.200 5.200 4.670 5.050 9,552 -0.31(-5.78%)
Jun 13, 2022 5.820 5.820 5.175 5.360 16,625 -0.59(-9.92%)
Jun 10, 2022 5.950 6.110 5.919 5.950 3,965 -0.15(-2.46%)
Jun 09, 2022 6.090 6.500 5.800 6.100 17,894 +0.08(+1.33%)
Jun 08, 2022 5.910 6.150 5.740 6.020 21,406 +0.11(+1.86%)
Jun 07, 2022 6.030 6.430 5.910 5.910 30,829 -0.24(-3.90%)
Jun 06, 2022 6.170 6.170 6.060 6.150 12,854 +0.00(+0.00%)
Jun 03, 2022 5.750 6.370 5.750 6.150 33,742 +0.06(+0.99%)
Jun 02, 2022 5.750 6.400 5.737 6.090 27,370 +0.18(+3.05%)
Jun 01, 2022 6.130 6.130 5.910 5.910 2,283 -0.19(-3.11%)
May 31, 2022 5.550 6.400 5.550 6.100 34,090 +0.38(+6.64%)
May 27, 2022 5.780 5.785 5.510 5.720 14,208 -0.08(-1.38%)
May 26, 2022 6.200 6.310 5.710 5.800 43,545 -0.25(-4.13%)
May 25, 2022 5.950 6.070 5.731 6.050 16,065 +0.15(+2.54%)
May 24, 2022 5.190 5.950 5.180 5.900 52,733 +0.50(+9.26%)
May 23, 2022 5.030 5.680 4.910 5.400 37,545 +0.39(+7.78%)
May 20, 2022 5.200 5.410 4.680 5.010 34,574 +0.38(+8.21%)
May 19, 2022 4.240 4.750 4.240 4.630 34,613 +0.43(+10.24%)
May 18, 2022 4.274 4.323 4.150 4.200 19,591 -0.07(-1.64%)
May 17, 2022 4.200 4.320 4.110 4.270 14,398 +0.03(+0.71%)
May 16, 2022 4.460 4.460 4.050 4.240 12,655 -0.13(-2.97%)
May 13, 2022 4.080 4.500 4.080 4.370 9,392 +0.37(+9.25%)
May 12, 2022 4.010 4.810 3.940 4.000 34,483 -0.10(-2.44%)
May 11, 2022 4.120 4.260 4.100 4.100 21,138 -0.31(-7.03%)
May 10, 2022 5.000 5.000 4.162 4.410 49,803 -0.64(-12.67%)
May 09, 2022 5.410 5.540 4.920 5.050 156,801 -0.40(-7.34%)
May 06, 2022 5.344 5.747 5.344 5.450 11,598 -0.38(-6.52%)
May 05, 2022 5.598 5.898 5.598 5.830 6,360 +0.38(+6.97%)
May 04, 2022 5.213 5.530 5.213 5.450 5,119 +0.05(+0.93%)
May 03, 2022 5.460 5.480 5.390 5.400 18,568 -0.10(-1.82%)
May 02, 2022 5.430 5.600 5.120 5.500 14,738 -0.13(-2.31%)
Apr 29, 2022 5.650 5.800 5.460 5.630 13,594 +0.01(+0.18%)
Apr 28, 2022 5.450 5.640 5.369 5.620 1,900 +0.27(+5.05%)
Apr 27, 2022 5.340 5.410 5.268 5.350 6,314 +0.01(+0.19%)
Apr 26, 2022 5.560 5.560 5.218 5.340 9,025 -0.22(-3.96%)
Apr 25, 2022 5.690 5.690 5.420 5.560 24,943 -0.16(-2.80%)
Apr 22, 2022 5.740 5.790 5.600 5.720 6,249 -0.13(-2.22%)
Apr 21, 2022 5.930 5.930 5.640 5.850 22,322 -0.15(-2.50%)
Apr 20, 2022 5.900 6.000 5.770 6.000 2,337 +0.08(+1.39%)
Apr 19, 2022 5.990 5.990 5.918 5.918 1,583 -0.17(-2.83%)
Apr 18, 2022 6.160 6.178 6.090 6.090 1,661 -0.06(-0.98%)
Apr 14, 2022 6.250 6.281 6.050 6.150 41,866 -0.10(-1.60%)
Apr 13, 2022 5.860 6.282 5.860 6.250 22,693 +0.25(+4.17%)
Apr 12, 2022 5.960 6.100 5.880 6.000 3,465 -0.02(-0.33%)
Apr 11, 2022 5.930 6.040 5.751 6.020 16,194 -0.01(-0.17%)
Apr 08, 2022 5.970 6.030 5.880 6.030 24,746 +0.04(+0.67%)
Apr 07, 2022 5.640 5.990 5.600 5.990 51,332 +0.43(+7.73%)
Apr 06, 2022 5.480 5.990 5.380 5.560 44,315 -0.04(-0.71%)
Apr 05, 2022 5.610 5.770 5.256 5.600 26,326 -0.05(-0.88%)
Apr 04, 2022 5.470 6.100 5.070 5.650 77,645 +0.25(+4.63%)
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.