Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.330 +0.080 (+2.46%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 3.440 3.440 3.070 3.250 96,989 -0.15(-4.41%)
Feb 20, 2024 3.400 3.570 3.310 3.400 43,442 -0.02(-0.58%)
Feb 16, 2024 3.420 3.540 3.370 3.420 76,930 +0.02(+0.59%)
Feb 15, 2024 3.300 3.640 3.300 3.400 127,998 +0.06(+1.80%)
Feb 14, 2024 3.800 3.910 3.150 3.340 553,689 -0.44(-11.64%)
Feb 13, 2024 3.780 3.855 3.720 3.780 35,583 -0.05(-1.31%)
Feb 12, 2024 3.790 4.250 3.717 3.830 42,834 -0.06(-1.54%)
Feb 09, 2024 3.960 4.070 3.800 3.890 28,923 +0.00(+0.00%)
Feb 08, 2024 3.950 4.070 3.818 3.890 41,975 -0.09(-2.26%)
Feb 07, 2024 3.880 3.990 3.770 3.980 23,137 +0.13(+3.38%)
Feb 06, 2024 3.780 3.900 3.750 3.850 21,142 +0.06(+1.58%)
Feb 05, 2024 3.820 3.942 3.770 3.790 24,852 -0.10(-2.57%)
Feb 02, 2024 3.770 3.980 3.680 3.890 21,868 +0.07(+1.83%)
Feb 01, 2024 3.630 3.900 3.500 3.820 98,380 +0.17(+4.66%)
Jan 31, 2024 3.860 3.988 3.650 3.650 20,255 -0.24(-6.17%)
Jan 30, 2024 3.940 3.960 3.880 3.890 15,471 -0.05(-1.27%)
Jan 29, 2024 3.920 3.990 3.840 3.940 25,918 +0.02(+0.51%)
Jan 26, 2024 3.890 4.000 3.790 3.920 33,973 +0.03(+0.77%)
Jan 25, 2024 3.910 4.070 3.790 3.890 58,455 -0.06(-1.52%)
Jan 24, 2024 4.000 4.075 3.880 3.950 51,539 +0.05(+1.28%)
Jan 23, 2024 3.910 3.970 3.836 3.900 42,232 -0.01(-0.26%)
Jan 22, 2024 3.920 3.980 3.876 3.910 26,158 -0.03(-0.76%)
Jan 19, 2024 3.880 4.100 3.753 3.940 40,561 +0.05(+1.29%)
Jan 18, 2024 3.860 4.110 3.760 3.890 400,274 +0.01(+0.26%)
Jan 17, 2024 3.860 3.980 3.750 3.880 22,557 -0.02(-0.51%)
Jan 16, 2024 3.880 4.030 3.780 3.900 160,049 +0.01(+0.26%)
Jan 12, 2024 3.810 4.035 3.810 3.890 162,538 +0.02(+0.52%)
Jan 11, 2024 3.870 3.905 3.790 3.870 30,707 -0.05(-1.28%)
Jan 10, 2024 3.890 3.965 3.809 3.920 34,138 -0.03(-0.76%)
Jan 09, 2024 3.850 4.000 3.756 3.950 64,577 +0.05(+1.28%)
Jan 08, 2024 3.870 3.955 3.760 3.900 41,723 +0.01(+0.26%)
Jan 05, 2024 4.050 4.230 3.740 3.890 117,471 -0.10(-2.63%)
Jan 04, 2024 3.900 4.030 3.816 3.995 49,081 +0.10(+2.44%)
Jan 03, 2024 4.000 4.100 3.860 3.900 28,844 -0.18(-4.41%)
Jan 02, 2024 4.380 4.380 3.940 4.080 180,168 -0.24(-5.56%)
Dec 29, 2023 3.790 4.360 3.790 4.320 118,022 +0.44(+11.34%)
Dec 28, 2023 3.850 3.960 3.790 3.880 8,778 +0.03(+0.78%)
Dec 27, 2023 3.820 4.015 3.730 3.850 151,666 +0.04(+1.05%)
Dec 26, 2023 3.870 4.055 3.780 3.810 28,699 -0.05(-1.30%)
Dec 22, 2023 3.730 3.905 3.660 3.860 92,023 +0.11(+2.93%)
Dec 21, 2023 3.810 3.810 3.700 3.750 10,925 +0.03(+0.81%)
Dec 20, 2023 3.810 3.850 3.710 3.720 20,271 -0.12(-3.12%)
Dec 19, 2023 3.820 3.880 3.755 3.840 34,295 +0.06(+1.59%)
Dec 18, 2023 4.040 4.040 3.710 3.780 263,058 -0.22(-5.50%)
Dec 15, 2023 3.850 4.100 3.710 4.000 1,520,657 +0.20(+5.26%)
Dec 14, 2023 3.900 3.970 3.650 3.800 104,247 +0.02(+0.53%)
Dec 13, 2023 3.880 4.090 3.730 3.780 121,446 +0.03(+0.80%)
Dec 12, 2023 3.760 3.995 3.710 3.750 104,115 +0.04(+1.08%)
Dec 11, 2023 3.680 3.990 3.660 3.710 97,661 +0.00(+0.00%)
Dec 08, 2023 3.600 3.958 3.580 3.710 83,747 +0.11(+3.06%)
Dec 07, 2023 3.590 3.780 3.540 3.600 107,686 +0.00(+0.00%)
Dec 06, 2023 3.500 3.750 3.270 3.600 80,404 +0.06(+1.69%)
Dec 05, 2023 3.330 3.610 3.330 3.540 74,426 +0.13(+3.81%)
Dec 04, 2023 3.400 3.620 3.270 3.410 76,490 +0.05(+1.49%)
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.