Advertisement
U.S. markets close in 1 hour 1 minute

Alimera Sciences, Inc. (ALIM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.5100-0.3400 (-8.84%)
As of 02:57PM EDT. Market open.
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20243.80003.83003.47503.51003.510037,466
Apr 11, 20243.76003.91003.76003.85003.850024,400
Apr 10, 20243.77003.81003.63003.75003.750079,200
Apr 09, 20243.84003.84003.78003.80003.800011,200
Apr 08, 20243.91003.91003.76003.78003.780035,100
Apr 05, 20243.89003.97503.77003.85003.850028,900
Apr 04, 20243.98003.98003.86003.90003.9000140,800
Apr 03, 20244.01004.01003.83003.95003.9500160,000
Apr 02, 20243.81003.95003.71003.95003.950058,900
Apr 01, 20243.90003.97003.76003.85003.850094,700
Mar 28, 20243.92004.01003.76003.90003.900057,600
Mar 27, 20243.88003.94503.78003.90003.900041,800
Mar 26, 20244.01004.02003.80003.87003.870079,400
Mar 25, 20244.08004.24003.93003.99003.9900319,500
Mar 22, 20244.00004.01003.90003.98003.98009,600
Mar 21, 20243.77004.05003.77004.02004.020067,700
Mar 20, 20244.05004.05003.72503.89003.890025,700
Mar 19, 20244.00004.09003.95004.05004.0500126,600
Mar 18, 20244.25004.26003.95004.00004.0000105,100
Mar 15, 20243.94004.27003.87004.21004.2100472,800
Mar 14, 20243.80003.98003.76003.98003.980034,900
Mar 13, 20243.87003.99003.80003.82003.820026,700
Mar 12, 20243.79003.90003.77003.83003.830027,800
Mar 11, 20243.97003.99003.71503.77003.770051,600
Mar 08, 20243.81004.06403.81003.97003.9700102,900
Mar 07, 20243.81004.12003.81003.90003.900049,200
Mar 06, 20243.88003.95003.78003.87003.870065,000
Mar 05, 20243.71003.84003.65003.78003.780052,300
Mar 04, 20243.71003.87003.71003.72003.720026,300
Mar 01, 20243.60003.78003.60003.71003.710020,100
Feb 29, 20243.40003.62003.29003.54003.5400108,300
Feb 28, 20243.51003.56903.33003.34003.340059,600
Feb 27, 20243.50003.55003.34003.50003.500070,400
Feb 26, 20243.27003.50003.27003.38003.380049,200
Feb 23, 20243.27003.44003.25003.37003.370090,500
Feb 22, 20243.46003.46003.25003.31003.310067,900
Feb 21, 20243.44003.44003.07003.25003.250097,000
Feb 20, 20243.40003.57003.31003.40003.400043,400
Feb 16, 20243.42003.54003.37003.42003.420076,900
Feb 15, 20243.30003.64003.30003.40003.4000128,000
Feb 14, 20243.80003.91003.15003.34003.3400553,700
Feb 13, 20243.78003.85503.72003.78003.780035,600
Feb 12, 20243.79004.25003.71803.83003.830042,800
Feb 09, 20243.96004.07003.80003.89003.890028,900
Feb 08, 20243.95004.07003.81903.89003.890042,000
Feb 07, 20243.88003.99003.77003.98003.980023,100
Feb 06, 20243.78003.90003.75003.85003.850021,100
Feb 05, 20243.82003.94203.77003.79003.790024,900
Feb 02, 20243.77003.98003.68003.89003.890021,900
Feb 01, 20243.63003.90003.50003.82003.820098,400
Jan 31, 20243.86003.98803.65003.65003.650020,300
Jan 30, 20243.94003.96003.88003.89003.890015,500
Jan 29, 20243.92003.99003.84003.94003.940025,900
Jan 26, 20243.89004.00003.79003.92003.920034,000
Jan 25, 20243.91004.07003.79003.89003.890058,500
Jan 24, 20244.00004.07503.88003.95003.950051,500
Jan 23, 20243.91003.97003.83603.90003.900042,200
Jan 22, 20243.92003.98003.87603.91003.910026,200
Jan 19, 20243.88004.10003.75303.94003.940040,600
Jan 18, 20243.86004.11003.76003.89003.8900400,300
Jan 17, 20243.86003.98003.75003.88003.880022,600
Jan 16, 20243.88004.03003.78003.90003.9000160,000
Jan 12, 20243.81004.03503.81003.89003.8900162,500
Jan 11, 20243.87003.90503.79003.87003.870030,700
Jan 10, 20243.89003.96503.80903.92003.920034,100
Jan 09, 20243.85004.00003.75703.95003.950064,600
Jan 08, 20243.87003.95503.76003.90003.900041,700
Jan 05, 20244.05004.23003.74003.89003.8900117,500
Jan 04, 20243.90004.03003.81603.99503.995049,100
Jan 03, 20244.00004.10003.86003.90003.900028,800
Jan 02, 20244.38004.38003.94004.08004.0800180,200
Dec 29, 20233.79004.36003.79004.32004.3200118,000
Dec 28, 20233.85003.96003.79003.88003.88008,800
Dec 27, 20233.82004.01503.73003.85003.8500151,700
Dec 26, 20233.87004.05503.78003.81003.810028,700
Dec 22, 20233.73003.90503.66003.86003.860092,000
Dec 21, 20233.81003.81003.70003.75003.750010,900
Dec 20, 20233.80503.85003.71003.72003.720020,300
Dec 19, 20233.82003.88003.75503.84003.840034,300
Dec 18, 20234.04004.04003.71003.78003.7800263,100
Dec 15, 20233.85004.10003.71004.00004.00001,520,500
Dec 14, 20233.90003.97003.65003.80003.8000104,200
Dec 13, 20233.88004.09003.73003.78003.7800121,400
Dec 12, 20233.76003.99503.71003.75003.7500104,100
Dec 11, 20233.68003.99003.66003.71003.710097,700
Dec 08, 20233.60003.95803.58003.71003.710083,700
Dec 07, 20233.59003.78003.54003.60003.6000107,700
Dec 06, 20233.50003.75003.27003.60003.600080,400
Dec 05, 20233.33003.61003.33003.54003.540074,400
Dec 04, 20233.40003.62003.27003.41003.410076,500
Dec 01, 20233.16003.36003.12103.36003.36009,300
Nov 30, 20233.24003.28002.95003.08503.085066,400
Nov 29, 20233.41903.50003.10503.15003.150026,900
Nov 28, 20233.39503.56003.35003.41003.410029,900
Nov 27, 20233.57003.65003.41003.49003.490060,500
Nov 24, 20233.43003.69003.32803.48003.480043,300
Nov 22, 20233.30003.50003.30003.50003.50009,600
Nov 21, 20233.47003.53403.36003.38003.38008,700
Nov 20, 20233.23003.42003.21003.42003.420022,700
Nov 17, 20232.99003.47002.99003.30003.300034,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...