Breaking News Bar

Business News and Information

Alimera Sciences Inc (NQ: ALIM )

4.860 USD -0.320 (-6.18%)
Official Closing Price Updated: 5:08 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.000 5.065 4.850 4.860 23,126 -0.32(-6.18%)
Sep 29, 2020 5.260 5.450 5.180 5.180 5,316 +0.07(+1.37%)
Sep 28, 2020 5.116 5.116 5.070 5.110 2,915 +0.06(+1.19%)
Sep 25, 2020 5.141 5.141 5.050 5.050 1,800 +0.00(+0.00%)
Sep 24, 2020 5.150 5.190 4.820 5.050 22,238 +0.03(+0.60%)
Sep 23, 2020 5.150 5.270 5.000 5.020 9,797 -0.22(-4.20%)
Sep 22, 2020 5.300 5.360 5.100 5.240 18,926 -0.30(-5.42%)
Sep 21, 2020 5.650 5.650 5.480 5.540 4,057 -0.16(-2.81%)
Sep 18, 2020 5.650 5.710 5.480 5.700 14,300 +0.09(+1.60%)
Sep 17, 2020 5.460 5.860 5.460 5.610 22,635 +0.06(+1.08%)
Sep 16, 2020 5.690 5.705 5.550 5.550 7,198 -0.07(-1.25%)
Sep 15, 2020 5.840 5.840 5.550 5.620 6,617 +0.04(+0.72%)
Sep 14, 2020 5.550 5.750 5.540 5.580 9,750 +0.05(+0.90%)
Sep 11, 2020 5.710 5.710 5.500 5.530 14,000 -0.18(-3.15%)
Sep 10, 2020 5.740 5.900 5.710 5.710 8,165 +0.02(+0.35%)
Sep 09, 2020 5.550 5.830 5.550 5.690 11,806 +0.21(+3.83%)
Sep 08, 2020 5.460 5.644 5.350 5.480 27,517 -0.27(-4.70%)
Sep 04, 2020 5.660 5.750 5.470 5.750 32,000 +0.04(+0.70%)
Sep 03, 2020 5.620 5.781 5.620 5.710 14,016 +0.06(+1.06%)
Sep 02, 2020 5.760 5.825 5.630 5.650 25,996 -0.14(-2.42%)
Sep 01, 2020 6.000 6.000 5.670 5.790 38,400 -0.12(-2.03%)
Aug 31, 2020 5.900 6.080 5.810 5.910 38,440 -0.16(-2.64%)
Aug 28, 2020 6.080 6.290 5.834 6.070 34,800 -0.05(-0.82%)
Aug 27, 2020 6.220 6.220 5.760 6.120 52,303 -0.02(-0.33%)
Aug 26, 2020 6.400 6.400 6.110 6.140 22,212 +0.02(+0.33%)
Aug 25, 2020 6.120 6.230 6.110 6.120 7,775 -0.10(-1.61%)
Aug 24, 2020 6.670 6.670 6.170 6.220 51,719 -0.51(-7.58%)
Aug 21, 2020 6.750 6.790 6.550 6.730 27,900 -0.06(-0.88%)
Aug 20, 2020 6.760 6.940 6.475 6.790 65,753 +0.03(+0.44%)
Aug 19, 2020 6.850 6.860 6.500 6.760 33,797 -0.06(-0.88%)
Aug 18, 2020 6.890 7.140 6.660 6.820 73,827 +0.06(+0.89%)
Aug 17, 2020 6.150 6.840 6.150 6.760 78,697 +0.67(+10.91%)
Aug 14, 2020 6.300 6.300 6.030 6.095 27,400 -0.33(-5.06%)
Aug 13, 2020 6.130 6.435 6.080 6.420 28,055 +0.30(+4.90%)
Aug 12, 2020 6.430 6.485 6.020 6.120 37,358 -0.27(-4.23%)
Aug 11, 2020 6.740 6.740 6.260 6.390 36,132 -0.26(-3.91%)
Aug 10, 2020 6.590 6.760 6.460 6.650 47,417 +0.34(+5.39%)
Aug 07, 2020 6.940 6.940 6.130 6.310 84,500 -0.57(-8.28%)
Aug 06, 2020 7.000 7.090 6.650 6.880 133,436 -0.10(-1.43%)
Aug 05, 2020 5.960 8.060 5.840 6.980 1,184,768 +1.52(+27.84%)
Aug 04, 2020 5.560 5.575 5.460 5.460 21,313 -0.18(-3.15%)
Aug 03, 2020 5.850 5.850 5.530 5.638 18,736 -0.23(-3.96%)
Jul 31, 2020 5.840 5.990 5.606 5.870 27,600 -0.13(-2.11%)
Jul 30, 2020 6.180 6.910 5.690 5.997 34,363 -0.05(-0.88%)
Jul 29, 2020 6.050 6.200 5.820 6.050 13,558 -0.10(-1.63%)
Jul 28, 2020 6.070 6.490 6.010 6.150 19,257 +0.13(+2.16%)
Jul 27, 2020 6.000 6.443 5.310 6.020 34,451 -0.24(-3.83%)
Jul 24, 2020 6.030 6.590 6.030 6.260 32,900 +0.29(+4.86%)
Jul 23, 2020 5.800 6.390 5.800 5.970 47,696 +0.23(+4.01%)
Jul 22, 2020 5.800 5.880 5.720 5.740 9,120 +0.03(+0.53%)
Jul 21, 2020 5.690 5.975 5.690 5.710 7,359 +0.06(+1.06%)
Jul 20, 2020 5.720 5.810 5.650 5.650 3,609 -0.18(-3.09%)
Jul 17, 2020 5.750 5.840 5.682 5.830 4,300 +0.11(+1.92%)
Jul 16, 2020 5.720 5.870 5.550 5.720 15,082 +0.14(+2.51%)
Jul 15, 2020 5.500 5.960 5.500 5.580 14,525 +0.02(+0.36%)
Jul 14, 2020 5.700 5.829 5.520 5.560 12,365 -0.32(-5.44%)
Jul 13, 2020 5.790 6.116 5.550 5.880 34,601 -0.02(-0.34%)
Jul 10, 2020 6.290 6.380 5.850 5.900 14,400 -0.18(-3.00%)
Jul 09, 2020 5.570 6.282 5.420 6.082 45,706 +0.65(+12.01%)
Jul 08, 2020 5.650 5.750 5.240 5.430 29,728 -0.29(-5.07%)
Jul 07, 2020 5.790 5.920 5.560 5.720 22,318 -0.07(-1.21%)
Jul 06, 2020 5.720 6.290 5.720 5.790 21,209 +0.03(+0.52%)
Jul 02, 2020 5.660 5.906 5.610 5.760 35,100 +0.05(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear