FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4115 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:47 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 0.4217 0.4451 0.4000 0.4115 84,530 -0.01(-2.02%)
Sep 16, 2019 0.4100 0.4600 0.4100 0.4200 1,747,766 +0.01(+2.44%)
Sep 13, 2019 0.4300 0.4303 0.3815 0.4100 269,600 +0.01(+3.80%)
Sep 12, 2019 0.3610 0.4300 0.3610 0.3950 583,936 +0.05(+12.89%)
Sep 11, 2019 0.3328 0.3597 0.3302 0.3499 998,875 +0.02(+6.03%)
Sep 10, 2019 0.3313 0.3448 0.3235 0.3300 415,363 -0.00(-1.23%)
Sep 09, 2019 0.3715 0.3750 0.3210 0.3341 211,153 -0.03(-8.04%)
Sep 06, 2019 0.3751 0.3800 0.3431 0.3633 145,300 -0.01(-3.12%)
Sep 05, 2019 0.3939 0.4155 0.3309 0.3750 436,637 -0.02(-3.87%)
Sep 04, 2019 0.3850 0.4200 0.3850 0.3901 140,572 +0.01(+2.66%)
Sep 03, 2019 0.4400 0.4400 0.3600 0.3800 103,851 -0.04(-8.65%)
Aug 30, 2019 0.4302 0.4422 0.3950 0.4160 119,200 -0.01(-2.58%)
Aug 29, 2019 0.4383 0.4399 0.4008 0.4270 55,874 -0.00(-0.70%)
Aug 28, 2019 0.4400 0.4400 0.4007 0.4300 63,866 -0.02(-4.44%)
Aug 27, 2019 0.4700 0.4800 0.4300 0.4500 96,898 -0.01(-3.16%)
Aug 26, 2019 0.4746 0.4825 0.4509 0.4647 54,995 -0.00(-0.54%)
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%)
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.