ALIM - Alimera Sciences, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.311.321.281.301.3079,034
Dec 14, 20171.291.321.291.301.3066,300
Dec 13, 20171.291.321.271.301.3069,400
Dec 12, 20171.291.321.281.301.3050,300
Dec 11, 20171.301.321.271.301.3050,100
Dec 08, 20171.281.331.271.301.30174,000
Dec 07, 20171.281.341.261.311.31107,200
Dec 06, 20171.321.321.231.291.29119,900
Dec 05, 20171.301.321.231.311.3197,700
Dec 04, 20171.321.321.271.311.31171,600
Dec 01, 20171.301.321.271.301.3090,100
Nov 30, 20171.311.321.301.311.3184,300
Nov 29, 20171.321.321.291.301.3083,100
Nov 28, 20171.321.321.271.311.31108,400
Nov 27, 20171.271.311.261.311.31204,600
Nov 24, 20171.231.281.231.261.2644,200
Nov 22, 20171.231.251.201.241.2488,200
Nov 21, 20171.261.271.221.241.24170,600
Nov 20, 20171.251.271.241.261.26189,800
Nov 17, 20171.211.251.211.251.2556,400
Nov 16, 20171.201.261.201.221.22161,000
Nov 15, 20171.201.211.141.201.20147,800
Nov 14, 20171.251.261.201.211.21110,000
Nov 13, 20171.251.281.241.251.2554,200
Nov 10, 20171.281.281.241.251.25113,400
Nov 09, 20171.271.281.241.281.28117,600
Nov 08, 20171.261.301.261.271.27161,500
Nov 07, 20171.311.311.261.281.28137,600
Nov 06, 20171.331.331.271.321.32169,200
Nov 03, 20171.321.371.281.341.34267,700
Nov 02, 20171.221.321.221.311.31544,500
Nov 01, 20171.241.271.201.241.24284,400
Oct 31, 20171.221.241.211.231.23250,200
Oct 30, 20171.211.251.211.231.23219,700
Oct 27, 20171.251.251.211.251.25112,500
Oct 26, 20171.241.261.211.241.24152,300
Oct 25, 20171.291.301.201.231.23241,800
Oct 24, 20171.251.301.201.261.26309,800
Oct 23, 20171.341.341.201.261.261,196,500
Oct 20, 20171.381.401.361.381.3874,300
Oct 19, 20171.331.391.311.381.3874,600
Oct 18, 20171.321.361.311.331.33251,100
Oct 17, 20171.371.381.311.311.31426,000
Oct 16, 20171.421.421.371.381.3869,100
Oct 13, 20171.431.461.381.411.4175,400
Oct 12, 20171.361.461.361.421.42361,400
Oct 11, 20171.351.391.341.371.3757,800
Oct 10, 20171.361.371.321.351.3552,500
Oct 09, 20171.381.381.321.351.35145,400
Oct 06, 20171.381.401.331.391.3984,600
Oct 05, 20171.351.401.331.371.3799,200
Oct 04, 20171.361.391.341.351.35154,800
Oct 03, 20171.351.381.311.361.36252,600
Oct 02, 20171.341.381.341.341.3488,800
Sep 29, 20171.361.371.311.351.35106,800
Sep 28, 20171.341.381.271.361.36119,000
Sep 27, 20171.371.381.351.351.35153,100
Sep 26, 20171.361.381.361.371.37108,200
Sep 25, 20171.381.391.351.351.35424,700
Sep 22, 20171.301.391.301.381.38138,200
Sep 21, 20171.341.371.251.301.30180,900
Sep 20, 20171.341.371.311.331.33154,300
Sep 19, 20171.381.391.331.341.34217,700
Sep 18, 20171.361.401.361.381.38104,600
Sep 15, 20171.381.441.351.351.35202,100
Sep 14, 20171.381.411.351.391.39120,700
Sep 13, 20171.401.411.391.391.39110,000
Sep 12, 20171.401.421.371.411.41137,100
Sep 11, 20171.401.411.371.401.40126,700
Sep 08, 20171.401.401.391.391.3985,900
Sep 07, 20171.391.421.381.401.40197,300
Sep 06, 20171.401.411.381.381.3899,500
Sep 05, 20171.381.411.381.391.39110,100
Sep 01, 20171.401.411.391.391.3963,300
Aug 31, 20171.381.411.371.391.39114,200
Aug 30, 20171.441.441.371.371.37117,800
Aug 29, 20171.371.421.351.401.4059,200
Aug 28, 20171.391.421.391.391.3968,800
Aug 25, 20171.391.421.361.401.4055,500
Aug 24, 20171.381.411.381.391.3975,600
Aug 23, 20171.391.401.371.371.3790,900
Aug 22, 20171.421.421.391.401.40219,900
Aug 21, 20171.431.461.371.401.40129,800
Aug 18, 20171.401.451.351.441.44300,900
Aug 17, 20171.441.451.381.411.41228,900
Aug 16, 20171.461.491.421.441.44134,900
Aug 15, 20171.511.511.461.471.47244,100
Aug 14, 20171.491.531.471.511.51154,100
Aug 11, 20171.481.501.421.491.49119,800
Aug 10, 20171.501.521.461.471.47172,000
Aug 09, 20171.531.531.491.501.50275,800
Aug 08, 20171.551.571.501.531.53259,600
Aug 07, 20171.571.611.521.561.56351,200
Aug 04, 20171.501.581.491.571.57382,300
Aug 03, 20171.501.521.411.501.501,369,900
Aug 02, 20171.451.461.411.421.42255,300
Aug 01, 20171.441.471.411.451.45422,000
Jul 31, 20171.461.491.431.441.44273,800
Jul 28, 20171.461.501.441.471.47295,600
Jul 27, 20171.461.481.431.461.46296,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...