FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4700 USD  +0.0015 (+0.32%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.9200 0.9660 0.8001 0.8900 262,900 -0.03(-3.26%)
Jun 27, 2019 0.9313 0.9880 0.9100 0.9200 27,934 -0.02(-2.10%)
Jun 26, 2019 0.9000 0.9471 0.9000 0.9397 75,909 +0.02(+2.14%)
Jun 25, 2019 0.9300 0.9600 0.9000 0.9200 82,498 +0.00(+0.36%)
Jun 24, 2019 0.9200 0.9499 0.9001 0.9167 119,801 -0.01(-0.97%)
Jun 21, 2019 0.9200 0.9500 0.9100 0.9257 173,000 +0.01(+0.62%)
Jun 20, 2019 0.9900 1.030 0.9100 0.9200 155,120 +0.00(+0.00%)
Jun 19, 2019 0.9200 0.9450 0.9200 0.9200 42,254 +0.00(+0.00%)
Jun 18, 2019 0.9214 0.9350 0.8801 0.9200 79,044 +0.00(+0.00%)
Jun 17, 2019 0.9246 0.9382 0.9200 0.9200 39,810 -0.00(-0.50%)
Jun 14, 2019 0.9120 0.9327 0.9011 0.9246 59,500 +0.00(+0.50%)
Jun 13, 2019 0.9000 0.9425 0.9000 0.9200 7,768 +0.00(+0.00%)
Jun 12, 2019 0.9100 0.9400 0.9100 0.9200 23,535 +0.00(+0.00%)
Jun 11, 2019 0.9226 0.9450 0.9186 0.9200 26,133 +0.00(+0.00%)
Jun 10, 2019 0.9304 0.9450 0.9000 0.9200 76,205 -0.01(-1.12%)
Jun 07, 2019 0.9200 0.9600 0.9150 0.9304 44,800 +0.01(+1.13%)
Jun 06, 2019 0.9400 0.9400 0.9000 0.9200 43,574 +0.00(+0.00%)
Jun 05, 2019 0.9100 0.9294 0.9100 0.9200 105,151 -0.00(-0.53%)
Jun 04, 2019 0.9180 0.9400 0.9000 0.9249 43,841 +0.01(+0.62%)
Jun 03, 2019 0.8768 0.9192 0.8208 0.9192 45,841 +0.04(+4.45%)
May 31, 2019 0.8900 0.9200 0.8800 0.8800 13,700 -0.02(-2.22%)
May 30, 2019 0.8799 0.9450 0.8799 0.9000 21,085 +0.03(+3.47%)
May 29, 2019 0.8010 0.9007 0.8010 0.8698 76,744 -0.05(-5.25%)
May 28, 2019 0.9090 0.9700 0.9090 0.9180 125,078 +0.05(+5.53%)
May 24, 2019 0.8776 0.8830 0.8300 0.8699 190,600 +0.00(+0.22%)
May 23, 2019 0.8858 0.8858 0.8302 0.8680 39,390 +0.01(+1.34%)
May 22, 2019 0.9222 0.9600 0.8300 0.8565 212,630 -0.08(-8.88%)
May 21, 2019 0.9500 0.9500 0.9200 0.9400 7,524 -0.01(-0.53%)
May 20, 2019 0.9097 0.9700 0.8720 0.9450 103,414 +0.04(+3.86%)
May 17, 2019 0.8920 0.9400 0.8900 0.9099 18,800 +0.02(+2.55%)
May 16, 2019 0.9364 0.9364 0.8800 0.8873 36,944 -0.05(-5.51%)
May 15, 2019 0.9137 0.9390 0.9016 0.9390 8,444 +0.02(+2.62%)
May 14, 2019 0.9120 0.9400 0.9016 0.9150 8,916 -0.02(-1.61%)
May 13, 2019 0.9200 0.9400 0.9000 0.9300 19,582 -0.01(-1.06%)
May 10, 2019 0.9400 0.9400 0.9204 0.9400 4,400 +0.00(+0.00%)
May 09, 2019 0.9500 0.9600 0.9275 0.9400 20,628 +0.00(+0.00%)
May 08, 2019 0.9400 0.9400 0.9110 0.9400 6,572 +0.00(+0.16%)
May 07, 2019 0.9318 0.9600 0.9125 0.9385 45,384 +0.01(+0.91%)
May 06, 2019 0.9200 0.9600 0.9100 0.9300 47,326 -0.03(-3.12%)
May 03, 2019 0.9100 0.9600 0.9100 0.9600 58,100 +0.01(+1.56%)
May 02, 2019 0.9355 0.9890 0.9100 0.9453 56,396 +0.01(+1.60%)
May 01, 2019 0.9731 1.010 0.9303 0.9304 38,828 -0.04(-4.08%)
Apr 30, 2019 0.9500 0.9800 0.9480 0.9700 36,521 -0.01(-1.49%)
Apr 29, 2019 1.000 1.020 0.9102 0.9847 105,710 +0.00(+0.12%)
Apr 26, 2019 0.8640 1.000 0.8601 0.9835 172,200 +0.12(+13.36%)
Apr 25, 2019 0.8800 0.8800 0.8601 0.8676 256,393 -0.02(-1.97%)
Apr 24, 2019 0.8730 0.9000 0.8700 0.8850 392,759 -0.02(-1.67%)
Apr 23, 2019 0.9200 0.9750 0.8600 0.9000 514,428 -0.02(-1.91%)
Apr 22, 2019 0.9175 0.9175 0.8500 0.9175 388,861 -0.00(-0.27%)
Apr 18, 2019 0.9387 0.9387 0.8900 0.9200 84,000 -0.04(-4.04%)
Apr 17, 2019 1.020 1.020 0.9130 0.9587 91,639 -0.06(-6.01%)
Apr 16, 2019 1.010 1.040 1.010 1.020 19,991 +0.00(+0.00%)
Apr 15, 2019 1.040 1.050 1.020 1.020 28,239 +0.00(+0.00%)
Apr 12, 2019 1.050 1.060 1.020 1.020 21,800 -0.03(-2.86%)
Apr 11, 2019 1.040 1.050 1.035 1.050 18,630 +0.02(+1.94%)
Apr 10, 2019 1.030 1.040 1.030 1.030 61,380 +0.01(+0.98%)
Apr 09, 2019 1.020 1.025 1.006 1.020 25,550 +0.00(+0.00%)
Apr 08, 2019 0.9815 1.030 0.9815 1.020 40,337 +0.04(+4.08%)
Apr 05, 2019 1.000 1.040 0.9800 0.9800 45,400 -0.01(-1.02%)
Apr 04, 2019 0.9905 1.010 0.9800 0.9901 45,009 +0.00(+0.07%)
Apr 03, 2019 0.9940 1.010 0.9800 0.9894 89,471 +0.01(+0.96%)
Apr 02, 2019 1.040 1.070 0.9700 0.9800 269,855 -0.07(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.