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 (%)
Dec 31, 2018 0.7500 0.8150 0.7180 0.7180 365,700 -0.03(-4.27%)
Dec 28, 2018 0.7800 0.8300 0.7500 0.7500 387,000 -0.03(-3.82%)
Dec 27, 2018 0.7891 0.8300 0.7700 0.7798 173,583 -0.02(-2.52%)
Dec 26, 2018 0.8300 0.8600 0.8000 0.8000 55,676 -0.03(-3.61%)
Dec 24, 2018 0.8600 0.8600 0.8300 0.8300 69,100 -0.03(-3.49%)
Dec 21, 2018 0.8900 0.9000 0.8500 0.8600 109,500 +0.01(+1.18%)
Dec 20, 2018 0.9000 0.9045 0.8500 0.8500 100,478 -0.05(-5.70%)
Dec 19, 2018 0.9100 0.9410 0.8801 0.9014 38,017 -0.01(-0.95%)
Dec 18, 2018 0.9800 0.9800 0.9100 0.9100 49,480 -0.03(-3.19%)
Dec 17, 2018 0.9700 1.010 0.9300 0.9400 78,480 -0.04(-4.08%)
Dec 14, 2018 1.000 1.010 0.9600 0.9800 36,200 -0.02(-2.00%)
Dec 13, 2018 1.010 1.010 0.9850 1.000 10,630 +0.02(+2.04%)
Dec 12, 2018 1.010 1.010 0.9600 0.9800 26,114 -0.00(-0.01%)
Dec 11, 2018 0.9700 1.020 0.9700 0.9801 240,950 -0.02(-1.99%)
Dec 10, 2018 1.050 1.050 0.9900 1.000 16,435 +0.02(+2.04%)
Dec 07, 2018 0.9700 1.040 0.9700 0.9800 21,300 -0.02(-1.51%)
Dec 06, 2018 0.9847 1.000 0.9660 0.9950 118,410 -0.02(-1.49%)
Dec 04, 2018 1.030 1.040 1.000 1.010 215,800 -0.02(-1.94%)
Dec 03, 2018 1.040 1.050 1.000 1.030 25,789 +0.01(+0.98%)
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%)
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.