FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.5000 USD  +0.0315 (+6.72%)
Official Closing Price  /  Updated: 5:28 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.8432 1.000 0.8432 0.9797 165,210 +0.13(+15.26%)
Jan 30, 2019 0.8593 0.8750 0.8400 0.8500 69,910 -0.01(-1.16%)
Jan 29, 2019 0.8600 0.8800 0.8219 0.8600 112,186 +0.01(+1.16%)
Jan 28, 2019 0.8700 0.8800 0.8400 0.8501 62,357 -0.02(-2.29%)
Jan 25, 2019 0.8700 0.8800 0.8600 0.8700 69,900 +0.01(+0.64%)
Jan 24, 2019 0.8378 0.8800 0.8300 0.8645 50,270 +0.00(+0.52%)
Jan 23, 2019 0.8500 0.8700 0.8300 0.8600 63,251 +0.02(+2.33%)
Jan 22, 2019 0.8418 0.8686 0.8000 0.8404 59,824 -0.01(-1.13%)
Jan 18, 2019 0.8300 0.8700 0.8100 0.8500 117,800 +0.03(+3.11%)
Jan 17, 2019 0.8400 0.8800 0.8100 0.8244 86,647 -0.01(-0.67%)
Jan 16, 2019 0.8984 0.8984 0.8214 0.8300 73,605 -0.02(-2.35%)
Jan 15, 2019 0.8266 0.8530 0.8266 0.8500 69,160 +0.03(+3.57%)
Jan 14, 2019 0.9100 0.9100 0.7825 0.8207 202,980 -0.05(-5.67%)
Jan 11, 2019 0.8800 0.8800 0.8300 0.8700 57,800 -0.01(-1.14%)
Jan 10, 2019 0.9000 0.9427 0.8700 0.8800 85,130 +0.00(+0.00%)
Jan 09, 2019 0.9000 0.9150 0.8300 0.8800 106,440 +0.00(+0.00%)
Jan 08, 2019 0.8972 0.9167 0.8788 0.8800 115,627 -0.00(-0.45%)
Jan 07, 2019 0.9000 0.9724 0.8840 0.8840 103,896 -0.02(-1.78%)
Jan 04, 2019 0.9250 0.9510 0.8640 0.9000 24,400 +0.00(+0.00%)
Jan 03, 2019 0.8500 0.9400 0.8500 0.9000 48,704 +0.05(+5.88%)
Jan 02, 2019 0.7600 0.8500 0.7200 0.8500 91,286 +0.13(+18.38%)
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%)
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.