ALIM - Alimera Sciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181.111.131.101.121.1254,600
Apr 19, 20181.111.151.111.121.1256,800
Apr 18, 20181.101.131.101.121.1259,100
Apr 17, 20181.121.141.001.111.11289,900
Apr 16, 20181.141.141.081.121.12129,100
Apr 13, 20181.081.101.071.101.10234,200
Apr 12, 20181.061.091.041.081.0878,000
Apr 11, 20181.031.061.031.051.05160,100
Apr 10, 20181.041.051.021.041.0464,000
Apr 09, 20181.061.061.021.031.0359,500
Apr 06, 20181.031.061.031.051.0532,200
Apr 05, 20181.051.061.031.041.0419,300
Apr 04, 20181.021.041.021.041.0428,300
Apr 03, 20181.031.051.011.021.0289,900
Apr 02, 20181.031.031.021.031.0359,700
Mar 29, 20181.051.051.011.031.03105,600
Mar 28, 20181.041.061.021.041.0490,800
Mar 27, 20181.071.071.041.041.04124,000
Mar 26, 20181.111.111.051.081.08192,000
Mar 23, 20181.101.121.071.101.10165,100
Mar 22, 20181.071.101.051.101.10212,500
Mar 21, 20181.101.121.071.071.0792,400
Mar 20, 20181.101.111.071.091.0976,600
Mar 19, 20181.121.141.061.111.11219,700
Mar 16, 20181.061.121.041.121.12213,100
Mar 15, 20181.071.071.041.051.05124,700
Mar 14, 20181.121.121.051.061.06134,900
Mar 13, 20181.101.111.071.111.11125,600
Mar 12, 20181.121.141.081.091.0948,700
Mar 09, 20181.151.151.081.111.11258,700
Mar 08, 20181.161.171.131.151.15198,900
Mar 07, 20181.141.181.131.151.15187,100
Mar 06, 20181.161.191.131.131.13253,300
Mar 05, 20181.211.211.151.181.18111,700
Mar 02, 20181.261.261.181.211.21211,300
Mar 01, 20181.051.301.051.271.27373,000
Feb 28, 20181.251.341.251.301.30170,800
Feb 27, 20181.231.291.231.241.2457,900
Feb 26, 20181.271.271.231.241.2435,200
Feb 23, 20181.261.281.211.281.28118,000
Feb 22, 20181.251.261.221.251.2545,000
Feb 21, 20181.241.261.191.251.25212,900
Feb 20, 20181.291.301.231.261.2670,300
Feb 16, 20181.181.301.171.281.28163,300
Feb 15, 20181.191.201.171.191.1941,200
Feb 14, 20181.091.201.091.201.20138,000
Feb 13, 20181.101.111.071.101.1026,900
Feb 12, 20181.111.121.051.111.11157,900
Feb 09, 20181.081.101.031.091.09256,300
Feb 08, 20181.151.151.081.091.0946,000
Feb 07, 20181.111.151.111.131.1367,700
Feb 06, 20181.141.151.091.141.14179,300
Feb 05, 20181.161.171.121.151.1565,900
Feb 02, 20181.171.191.131.151.15137,400
Feb 01, 20181.171.201.131.201.20292,300
Jan 31, 20181.171.201.161.171.17174,000
Jan 30, 20181.191.201.151.181.18174,800
Jan 29, 20181.191.201.171.191.1978,300
Jan 26, 20181.191.251.181.201.20120,400
Jan 25, 20181.181.201.161.191.1967,600
Jan 24, 20181.211.231.171.171.1794,600
Jan 23, 20181.171.221.161.221.22166,500
Jan 22, 20181.171.221.111.161.16323,200
Jan 19, 20181.221.231.171.201.20328,900
Jan 18, 20181.251.251.211.241.24283,500
Jan 17, 20181.271.281.231.241.24197,500
Jan 16, 20181.271.291.231.271.27257,600
Jan 12, 20181.291.311.251.281.28164,800
Jan 11, 20181.301.311.261.281.2893,300
Jan 10, 20181.291.311.241.291.29183,700
Jan 09, 20181.321.321.251.291.29130,600
Jan 08, 20181.351.361.301.321.32135,800
Jan 05, 20181.341.361.301.361.36132,300
Jan 04, 20181.301.361.261.341.34157,000
Jan 03, 20181.311.341.271.301.30144,700
Jan 02, 20181.331.361.311.321.32140,400
Dec 29, 20171.311.361.301.331.33166,800
Dec 28, 20171.351.351.301.331.33132,400
Dec 27, 20171.341.351.311.341.3478,000
Dec 26, 20171.361.381.311.351.35101,300
Dec 22, 20171.331.371.301.371.3782,400
Dec 21, 20171.281.361.261.321.32190,700
Dec 20, 20171.251.291.251.261.26120,300
Dec 19, 20171.271.291.251.251.2569,300
Dec 18, 20171.291.311.271.271.2796,200
Dec 15, 20171.311.321.281.301.3079,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...