Breaking News Bar

Business News and Information

Alimera Sciences Inc (NQ: ALIM )

4.245 USD +0.045 (+1.07%)
Official Closing Price Updated: 6:12 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.110 4.450 4.110 4.240 420,582 +0.04(+0.95%)
Oct 29, 2020 4.100 4.360 4.100 4.200 30,209 +0.00(+0.00%)
Oct 28, 2020 4.250 4.470 4.090 4.200 23,969 -0.12(-2.78%)
Oct 27, 2020 4.400 4.420 4.299 4.320 15,827 -0.10(-2.35%)
Oct 26, 2020 4.460 4.665 4.250 4.424 21,229 -0.09(-1.90%)
Oct 23, 2020 4.590 4.700 4.510 4.510 8,500 -0.10(-2.17%)
Oct 22, 2020 4.570 4.790 4.570 4.610 13,614 +0.09(+1.99%)
Oct 21, 2020 4.610 4.615 4.520 4.520 27,324 -0.07(-1.53%)
Oct 20, 2020 4.620 4.640 4.550 4.590 15,117 -0.02(-0.43%)
Oct 19, 2020 4.735 4.795 4.610 4.610 7,079 -0.06(-1.28%)
Oct 16, 2020 4.620 4.700 4.570 4.670 12,800 +0.03(+0.70%)
Oct 15, 2020 4.600 4.837 4.600 4.638 14,878 -0.06(-1.33%)
Oct 14, 2020 4.660 4.870 4.650 4.700 6,241 +0.00(+0.00%)
Oct 13, 2020 4.700 4.808 4.600 4.700 11,455 -0.05(-1.05%)
Oct 12, 2020 4.900 4.920 4.750 4.750 24,357 -0.11(-2.26%)
Oct 09, 2020 4.850 4.890 4.850 4.860 4,200 +0.05(+1.04%)
Oct 08, 2020 4.910 4.910 4.810 4.810 4,327 +0.03(+0.63%)
Oct 07, 2020 4.770 4.885 4.770 4.780 4,976 +0.03(+0.63%)
Oct 06, 2020 4.750 4.900 4.740 4.750 13,637 +0.00(+0.00%)
Oct 05, 2020 5.070 5.070 4.750 4.750 15,258 -0.05(-1.04%)
Oct 02, 2020 4.830 4.910 4.750 4.800 14,400 -0.05(-1.03%)
Oct 01, 2020 4.870 4.900 4.800 4.850 11,840 -0.01(-0.21%)
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%)
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