FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4672 USD  -0.0028 (-0.60%)
Official Closing Price  /  Updated: 5:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 0.4700 0.4849 0.4610 0.4672 29,200 -0.00(-0.60%)
Aug 22, 2019 0.4733 0.4969 0.4700 0.4700 69,541 +0.00(+0.00%)
Aug 21, 2019 0.4900 0.4900 0.4600 0.4700 93,890 -0.02(-4.02%)
Aug 20, 2019 0.4809 0.5076 0.4630 0.4897 43,253 +0.01(+2.02%)
Aug 19, 2019 0.5076 0.5076 0.4602 0.4800 179,116 -0.02(-3.81%)
Aug 16, 2019 0.5221 0.5409 0.4601 0.4990 322,300 -0.01(-1.98%)
Aug 15, 2019 0.5498 0.5700 0.5091 0.5091 51,976 -0.04(-6.59%)
Aug 14, 2019 0.5562 0.5700 0.5400 0.5450 89,819 -0.02(-4.39%)
Aug 13, 2019 0.5500 0.5900 0.5000 0.5700 64,745 +0.00(+0.00%)
Aug 12, 2019 0.5500 0.6100 0.5500 0.5700 91,937 +0.02(+3.64%)
Aug 09, 2019 0.5300 0.5600 0.5300 0.5500 29,000 +0.02(+3.77%)
Aug 08, 2019 0.5400 0.5600 0.5300 0.5300 48,550 -0.01(-1.85%)
Aug 07, 2019 0.5700 0.5700 0.5000 0.5400 138,498 -0.01(-2.07%)
Aug 06, 2019 0.5800 0.5857 0.5500 0.5514 63,063 -0.02(-3.70%)
Aug 05, 2019 0.6000 0.6000 0.5715 0.5726 135,040 -0.01(-1.62%)
Aug 02, 2019 0.6400 0.6543 0.5500 0.5820 231,200 -0.02(-2.97%)
Aug 01, 2019 0.5001 0.6289 0.5001 0.5998 722,373 +0.11(+22.41%)
Jul 31, 2019 0.7100 0.7100 0.4600 0.4900 1,953,058 -0.15(-23.83%)
Jul 30, 2019 0.7500 0.7900 0.6100 0.6433 2,037,659 -0.25(-27.72%)
Jul 29, 2019 0.9200 0.9500 0.8600 0.8900 146,589 -0.02(-2.20%)
Jul 26, 2019 0.9000 0.9109 0.8620 0.9100 158,600 +0.04(+4.60%)
Jul 25, 2019 0.8900 0.9100 0.8700 0.8700 111,753 +0.01(+0.58%)
Jul 24, 2019 0.9100 0.9100 0.8650 0.8650 38,369 +0.00(+0.00%)
Jul 23, 2019 0.9200 0.9200 0.8600 0.8650 28,489 -0.00(-0.29%)
Jul 22, 2019 0.8700 0.8799 0.8532 0.8675 91,560 -0.00(-0.30%)
Jul 19, 2019 0.8610 0.8800 0.8610 0.8701 35,700 +0.01(+0.59%)
Jul 18, 2019 0.8600 0.8800 0.8600 0.8650 49,832 +0.01(+0.87%)
Jul 17, 2019 0.8870 0.8870 0.8550 0.8575 61,104 -0.02(-1.72%)
Jul 16, 2019 0.8650 0.8800 0.8625 0.8725 65,233 +0.00(+0.29%)
Jul 15, 2019 0.8700 0.8900 0.8675 0.8700 46,424 +0.00(+0.00%)
Jul 12, 2019 0.8800 0.8899 0.8700 0.8700 96,900 -0.01(-1.14%)
Jul 11, 2019 0.9000 0.9000 0.8700 0.8800 127,818 +0.01(+0.57%)
Jul 10, 2019 0.8907 0.9000 0.8750 0.8750 325,543 -0.02(-1.69%)
Jul 09, 2019 0.9129 0.9140 0.8860 0.8900 14,235 +0.00(+0.45%)
Jul 08, 2019 0.9050 0.9180 0.8800 0.8860 116,483 +0.00(+0.24%)
Jul 05, 2019 0.8700 0.8840 0.8673 0.8839 24,600 -0.00(-0.12%)
Jul 03, 2019 0.8797 0.8850 0.8700 0.8850 38,900 +0.01(+0.60%)
Jul 02, 2019 0.9060 0.9300 0.8574 0.8797 61,062 -0.02(-2.26%)
Jul 01, 2019 0.9000 0.9599 0.8900 0.9000 46,020 +0.01(+1.12%)
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%)
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.