FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4400 USD  +0.0300 (+7.32%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Aug 30, 2018 1.040 1.050 1.010 1.020 88,966 -0.03(-2.86%)
Aug 29, 2018 1.020 1.050 1.000 1.050 136,755 +0.03(+2.94%)
Aug 28, 2018 1.020 1.040 1.000 1.020 80,247 +0.03(+2.70%)
Aug 27, 2018 0.9850 1.010 0.9456 0.9932 181,432 +0.03(+3.46%)
Aug 24, 2018 0.9510 0.9850 0.9470 0.9600 44,400 +0.00(+0.00%)
Aug 23, 2018 0.9700 0.9700 0.9427 0.9600 59,508 -0.01(-0.88%)
Aug 22, 2018 0.9700 0.9700 0.8906 0.9685 75,061 +0.04(+4.70%)
Aug 21, 2018 0.9100 0.9800 0.8888 0.9250 121,102 +0.03(+2.79%)
Aug 20, 2018 0.8797 0.9300 0.8650 0.8999 74,252 +0.02(+2.26%)
Aug 17, 2018 0.8500 0.9200 0.8500 0.8800 47,200 +0.01(+1.15%)
Aug 16, 2018 0.9518 0.9530 0.8551 0.8700 214,876 -0.08(-8.66%)
Aug 15, 2018 0.9510 0.9899 0.9000 0.9525 161,825 -0.01(-0.78%)
Aug 14, 2018 0.9600 0.9700 0.9100 0.9600 41,515 +0.05(+5.26%)
Aug 13, 2018 0.9500 1.010 0.8500 0.9120 233,334 -0.04(-4.00%)
Aug 10, 2018 0.8600 0.9500 0.8000 0.9500 199,700 +0.09(+10.47%)
Aug 09, 2018 0.8800 0.8900 0.8500 0.8600 131,171 -0.00(-0.05%)
Aug 08, 2018 0.7701 0.8900 0.7500 0.8604 450,730 +0.06(+7.78%)
Aug 07, 2018 0.8200 0.9280 0.7900 0.7983 184,490 -0.04(-5.12%)
Aug 06, 2018 0.9300 0.9300 0.7803 0.8414 268,947 -0.12(-12.35%)
Aug 03, 2018 0.9300 0.9700 0.8000 0.9600 266,900 +0.03(+3.23%)
Aug 02, 2018 1.010 1.010 0.8900 0.9300 173,054 -0.06(-6.05%)
Aug 01, 2018 1.020 1.050 0.9567 0.9899 278,725 -0.07(-6.61%)
Jul 31, 2018 1.130 1.130 1.050 1.060 135,402 -0.05(-4.50%)
Jul 30, 2018 1.090 1.130 1.070 1.110 204,047 +0.03(+2.78%)
Jul 27, 2018 1.060 1.140 1.040 1.080 191,300 +0.01(+0.93%)
Jul 26, 2018 1.130 1.130 1.040 1.070 506,891 -0.08(-6.96%)
Jul 25, 2018 1.130 1.190 1.130 1.150 404,257 +0.03(+2.68%)
Jul 24, 2018 1.090 1.140 1.080 1.120 154,642 +0.02(+1.82%)
Jul 23, 2018 1.130 1.130 1.040 1.100 89,488 +0.01(+0.92%)
Jul 20, 2018 1.050 1.100 1.040 1.090 84,378 +0.05(+4.81%)
Jul 19, 2018 1.140 1.140 1.040 1.040 232,144 -0.10(-9.17%)
Jul 18, 2018 1.040 1.165 1.030 1.145 128,631 +0.10(+10.10%)
Jul 17, 2018 1.020 1.040 1.010 1.040 63,006 +0.03(+2.97%)
Jul 16, 2018 0.9987 1.020 0.9890 1.010 66,512 +0.01(+1.00%)
Jul 13, 2018 1.000 1.020 0.9900 1.000 143,003 -0.01(-0.70%)
Jul 12, 2018 0.9918 1.010 0.9855 1.007 131,516 +0.02(+1.65%)
Jul 11, 2018 1.000 1.020 0.9700 0.9907 136,178 -0.02(-1.91%)
Jul 10, 2018 1.000 1.020 0.9800 1.010 66,926 +0.00(+0.00%)
Jul 09, 2018 1.010 0.9801 1.010 98,741 +0.01(+1.00%)
Jul 06, 2018 1.010 1.020 0.9800 1.000 164,702 -0.01(-0.99%)
Jul 05, 2018 1.010 0.9800 1.010 52,654 +0.00(+0.00%)
Jul 03, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Jul 02, 2018 0.9900 1.040 0.9705 1.000 182,375 +0.02(+2.22%)
Jun 29, 2018 0.9500 0.9858 0.9102 0.9783 95,638 +0.06(+6.35%)
Jun 28, 2018 0.9400 0.9400 0.8945 0.9199 44,894 +0.01(+1.14%)
Jun 27, 2018 0.9300 0.9400 0.8900 0.9095 114,510 +0.01(+0.93%)
Jun 26, 2018 0.9200 0.8520 0.9011 138,326 +0.04(+4.54%)
Jun 25, 2018 0.8700 0.8871 0.8620 0.8620 40,372 -0.02(-2.03%)
Jun 22, 2018 0.8600 0.9100 0.8294 0.8799 139,904 +0.01(+1.25%)
Jun 21, 2018 0.8701 0.8924 0.8639 0.8690 122,846 +0.01(+1.05%)
Jun 20, 2018 0.8600 0.8800 0.8600 0.8600 69,333 +0.00(+0.00%)
Jun 19, 2018 0.8700 0.8700 0.8400 0.8600 112,803 +0.00(+0.00%)
Jun 18, 2018 0.8524 0.8856 0.8429 0.8600 48,789 +0.00(+0.36%)
Jun 15, 2018 0.8400 0.8400 0.8569 154,431 +0.02(+2.01%)
Jun 14, 2018 0.8400 0.8500 0.8000 0.8400 167,051 +0.01(+1.20%)
Jun 13, 2018 0.8613 0.8849 0.8000 0.8300 217,525 -0.02(-2.35%)
Jun 12, 2018 0.8500 0.8900 0.8300 0.8500 93,199 +0.03(+3.32%)
Jun 11, 2018 0.8500 0.8600 0.8150 0.8227 220,595 -0.03(-3.21%)
Jun 08, 2018 0.8300 0.8798 0.8100 0.8500 279,493 +0.01(+1.19%)
Jun 07, 2018 0.8300 0.8521 0.7850 0.8400 265,849 +0.04(+5.01%)
Jun 06, 2018 0.8490 0.8500 0.7913 0.7999 128,924 -0.05(-5.89%)
Jun 05, 2018 0.7741 0.8600 0.7700 0.8500 184,412 +0.08(+10.26%)
Jun 04, 2018 0.7887 0.8000 0.7600 0.7709 112,572 -0.01(-1.10%)
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.