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

Alimera Sciences Inc (NQ: ALIM )

5.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
Nov 30, 2018 0.9800 1.040 0.9700 1.020 66,100 +0.03(+3.03%)
Nov 29, 2018 0.9900 1.000 0.9800 0.9900 63,472 -0.01(-1.00%)
Nov 28, 2018 0.9800 1.040 0.9800 1.000 101,799 -0.01(-0.99%)
Nov 27, 2018 1.020 1.040 0.9717 1.010 135,749 +0.03(+3.06%)
Nov 26, 2018 1.000 1.020 0.9800 0.9800 34,363 -0.02(-2.00%)
Nov 23, 2018 0.9900 1.000 0.9800 1.000 11,300 +0.00(+0.00%)
Nov 21, 2018 1.000 1.000 1.000 0 +0.00(+0.20%)
Nov 20, 2018 1.020 1.041 0.9800 0.9980 31,958 -0.05(-4.95%)
Nov 19, 2018 1.020 1.050 1.010 1.050 21,503 +0.04(+3.96%)
Nov 16, 2018 1.020 1.030 1.010 1.010 14,200 +0.01(+1.00%)
Nov 15, 2018 0.9858 1.000 0.9733 1.000 7,394 +0.00(+0.00%)
Nov 14, 2018 1.010 1.030 0.9800 1.000 67,641 -0.02(-1.96%)
Nov 13, 2018 1.010 1.045 0.9900 1.020 34,567 +0.02(+2.00%)
Nov 12, 2018 1.080 1.100 0.9800 1.000 102,428 -0.08(-7.41%)
Nov 09, 2018 1.100 1.120 1.050 1.080 36,400 -0.02(-1.82%)
Nov 08, 2018 1.130 1.130 1.020 1.100 24,031 -0.02(-1.79%)
Nov 07, 2018 1.110 1.120 1.060 1.120 118,490 +0.03(+2.75%)
Nov 06, 2018 1.000 1.150 1.000 1.090 154,565 +0.00(+0.00%)
Nov 05, 2018 1.100 1.120 1.020 1.090 183,673 +0.00(+0.00%)
Nov 02, 2018 1.050 1.100 1.045 1.090 104,800 +0.03(+2.83%)
Nov 01, 2018 1.030 1.060 0.9720 1.060 132,356 +0.06(+5.47%)
Oct 31, 2018 0.9734 1.020 0.9200 1.005 235,903 +0.05(+4.72%)
Oct 30, 2018 0.9110 0.9800 0.9020 0.9597 57,596 +0.04(+4.29%)
Oct 29, 2018 1.020 1.020 0.9200 0.9202 135,967 -0.06(-6.10%)
Oct 26, 2018 0.9900 1.040 0.9700 0.9800 381,100 -0.00(-0.43%)
Oct 25, 2018 0.9600 1.000 0.9600 0.9842 76,319 +0.02(+2.21%)
Oct 24, 2018 0.9659 0.9700 0.9404 0.9629 32,653 -0.01(-0.73%)
Oct 23, 2018 0.9300 0.9700 0.9300 0.9700 22,304 +0.01(+1.04%)
Oct 22, 2018 0.9600 0.9980 0.9490 0.9600 25,724 +0.00(+0.00%)
Oct 19, 2018 0.9800 1.000 0.9600 0.9600 53,000 -0.02(-1.54%)
Oct 18, 2018 0.9600 1.000 0.9600 0.9750 22,521 +0.02(+1.56%)
Oct 17, 2018 1.000 1.000 0.9600 0.9600 95,368 -0.06(-5.88%)
Oct 16, 2018 0.9700 1.020 0.9600 1.020 43,018 +0.04(+4.42%)
Oct 15, 2018 0.9600 0.9800 0.9504 0.9768 41,866 +0.02(+1.75%)
Oct 12, 2018 0.9700 0.9700 0.9500 0.9600 36,900 +0.00(+0.45%)
Oct 11, 2018 0.9400 0.9900 0.9301 0.9557 34,051 +0.02(+2.51%)
Oct 10, 2018 0.9480 0.9700 0.9323 0.9323 60,847 -0.01(-1.18%)
Oct 09, 2018 0.9327 0.9900 0.9327 0.9434 38,047 +0.01(+1.33%)
Oct 08, 2018 0.9714 0.9900 0.9300 0.9310 75,795 -0.05(-5.00%)
Oct 05, 2018 0.9600 0.9900 0.9600 0.9800 21,300 +0.03(+3.09%)
Oct 04, 2018 0.9607 1.020 0.9500 0.9506 55,555 -0.01(-0.98%)
Oct 03, 2018 1.020 1.020 0.9600 0.9600 108,173 -0.02(-2.04%)
Oct 02, 2018 0.9700 1.010 0.9700 0.9800 35,744 +0.01(+1.03%)
Oct 01, 2018 0.9700 1.040 0.9700 0.9700 114,593 -0.01(-1.02%)
Sep 28, 2018 1.020 1.020 0.9500 0.9800 132,800 -0.04(-3.92%)
Sep 27, 2018 1.060 1.070 1.000 1.020 365,694 -0.03(-2.86%)
Sep 26, 2018 0.9971 1.050 0.9927 1.050 332,255 +0.06(+6.06%)
Sep 25, 2018 1.020 1.050 0.9700 0.9900 109,295 -0.04(-3.88%)
Sep 24, 2018 1.060 1.070 1.000 1.030 142,203 -0.01(-0.96%)
Sep 21, 2018 1.070 1.100 1.040 1.040 144,800 -0.04(-3.70%)
Sep 20, 2018 1.070 1.100 1.070 1.080 43,328 +0.01(+0.93%)
Sep 19, 2018 1.100 1.110 1.060 1.070 110,082 -0.04(-3.60%)
Sep 18, 2018 1.120 1.160 1.100 1.110 71,212 +0.00(+0.00%)
Sep 17, 2018 1.160 1.170 1.110 1.110 115,737 -0.03(-2.63%)
Sep 14, 2018 1.140 1.160 1.110 1.140 88,400 -0.01(-0.87%)
Sep 13, 2018 1.090 1.180 1.090 1.150 308,141 +0.05(+4.55%)
Sep 12, 2018 1.090 1.110 1.080 1.100 87,911 +0.02(+1.85%)
Sep 11, 2018 1.060 1.130 1.060 1.080 68,537 -0.01(-0.92%)
Sep 10, 2018 1.080 1.110 1.060 1.090 50,114 +0.02(+1.87%)
Sep 07, 2018 1.100 1.130 1.050 1.070 127,100 -0.01(-0.93%)
Sep 06, 2018 1.040 1.080 1.010 1.080 252,466 +0.03(+2.86%)
Sep 05, 2018 1.000 1.060 0.9800 1.050 73,962 +0.02(+1.94%)
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.