ALIM - Alimera Sciences, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20207.257.266.746.856.8535,817
Jan 24, 20207.687.687.227.547.5420,800
Jan 23, 20207.268.047.017.407.4045,600
Jan 22, 20207.117.366.897.367.3636,200
Jan 21, 20207.047.186.307.067.0664,000
Jan 17, 20206.997.486.827.057.05103,300
Jan 16, 20207.177.246.736.956.9572,000
Jan 15, 20206.757.086.587.087.0865,800
Jan 14, 20206.696.896.466.696.6946,400
Jan 13, 20206.947.156.466.696.6975,900
Jan 10, 20206.527.166.406.756.7577,000
Jan 09, 20206.606.735.976.566.5688,600
Jan 08, 20206.857.306.606.616.6150,300
Jan 07, 20207.758.716.526.686.68156,000
Jan 06, 20207.607.947.607.767.7623,700
Jan 03, 20207.878.197.417.597.5963,400
Jan 02, 20207.668.447.528.168.1681,500
Dec 31, 20197.187.656.997.587.5870,200
Dec 30, 20196.717.436.707.207.2030,900
Dec 27, 20196.826.996.756.756.7516,700
Dec 26, 20197.007.316.806.806.8038,400
Dec 24, 20197.077.127.017.037.0310,200
Dec 23, 20197.267.316.837.057.0541,700
Dec 20, 20197.387.597.257.297.2944,100
Dec 19, 20197.277.537.247.247.2424,100
Dec 18, 20197.327.577.227.307.3045,700
Dec 17, 20197.208.156.867.517.5144,900
Dec 16, 20198.248.247.077.407.40104,000
Dec 13, 20198.318.408.108.248.2426,800
Dec 12, 20199.429.428.168.418.4170,300
Dec 11, 20199.669.909.389.449.44125,600
Dec 10, 20199.129.989.129.359.3575,400
Dec 09, 20197.539.857.539.109.10186,600
Dec 06, 20196.777.686.777.527.5283,100
Dec 05, 20197.177.186.756.776.7732,200
Dec 04, 20196.997.476.817.177.1750,300
Dec 03, 20196.527.856.526.756.7598,900
Dec 02, 20195.746.895.716.836.83163,300
Nov 29, 20195.315.855.315.665.6629,600
Nov 27, 20195.095.965.075.585.58114,900
Nov 26, 20194.865.104.664.984.9843,200
Nov 25, 20194.654.954.614.874.8734,100
Nov 22, 20194.704.974.604.664.6637,300
Nov 21, 20195.295.294.584.764.76105,600
Nov 20, 20195.315.435.015.105.10126,900
Nov 19, 20194.895.294.885.145.1477,800
Nov 18, 20194.585.614.585.115.11155,300
Nov 15, 20194.585.204.474.754.7597,000
Nov 15, 20191:15 Stock Split
Nov 14, 20194.184.574.054.574.5796,900
Nov 13, 20194.134.573.453.903.90289,200
Nov 12, 20193.153.602.953.453.45118,400
Nov 11, 20193.603.603.003.303.30122,500
Nov 08, 20193.904.053.423.603.6062,900
Nov 07, 20194.504.514.074.134.1312,300
Nov 06, 20194.394.504.234.354.3521,500
Nov 05, 20194.204.504.204.384.3819,400
Nov 04, 20194.504.574.134.164.1634,600
Nov 01, 20190.300.320.260.300.301,042,426
Oct 31, 20190.360.360.000.280.281,073,126
Oct 30, 20190.380.380.320.360.361,127,330
Oct 29, 20190.360.370.340.340.34781,400
Oct 28, 20190.380.380.350.360.36499,600
Oct 25, 20190.380.480.360.370.373,966,000
Oct 24, 20190.380.380.360.370.37282,900
Oct 23, 20190.350.380.330.370.374,046,600
Oct 22, 20190.360.380.360.360.36183,800
Oct 21, 20190.350.370.340.360.36394,000
Oct 18, 20190.370.380.330.340.34258,800
Oct 17, 20190.370.390.340.360.36137,000
Oct 16, 20190.400.410.350.360.36351,100
Oct 15, 20190.390.400.360.400.40224,000
Oct 14, 20190.400.420.380.390.3988,300
Oct 11, 20190.420.430.390.400.40125,300
Oct 10, 20190.400.420.400.410.41258,800
Oct 09, 20190.400.420.400.400.40150,700
Oct 08, 20190.420.450.390.400.40234,700
Oct 07, 20190.440.450.410.430.43229,600
Oct 04, 20190.440.450.370.410.41337,500
Oct 03, 20190.430.440.370.440.44765,900
Oct 02, 20190.500.500.440.440.44369,700
Oct 01, 20190.570.570.450.490.49507,900
Sep 30, 20190.530.580.480.570.57964,100
Sep 27, 20190.550.570.520.530.5384,000
Sep 26, 20190.560.600.540.550.55393,700
Sep 25, 20190.530.620.530.560.56391,000
Sep 24, 20190.620.690.510.530.53728,800
Sep 23, 20190.500.630.500.600.60701,200
Sep 20, 20190.470.500.440.500.50248,100
Sep 19, 20190.420.470.420.470.47286,900
Sep 18, 20190.410.450.400.420.42126,100
Sep 17, 20190.420.450.400.410.4184,500
Sep 16, 20190.410.460.410.420.421,747,800
Sep 13, 20190.430.430.380.410.41269,600
Sep 12, 20190.360.430.360.400.40583,900
Sep 11, 20190.330.360.330.350.35998,800
Sep 10, 20190.330.340.320.330.33415,400
Sep 09, 20190.370.380.320.330.33211,200
Sep 06, 20190.380.380.340.360.36145,300
Sep 05, 20190.390.420.330.380.38436,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...