U.S. markets closed

Alimera Sciences, Inc. (ALIM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.7400+0.0500 (+1.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20214.75004.89504.69004.74004.740016,311
Sep 22, 20214.78004.78004.65004.69004.690018,800
Sep 21, 20214.62504.88004.60004.78004.780020,600
Sep 20, 20214.78004.87504.57404.59004.590019,500
Sep 17, 20214.82005.04004.74004.86004.860084,900
Sep 16, 20215.46005.48004.75004.82004.8200145,600
Sep 15, 20215.40005.60005.33705.49005.490014,700
Sep 14, 20215.37005.42005.30005.36005.360012,900
Sep 13, 20215.58005.62005.30005.42005.420010,100
Sep 10, 20215.61005.61005.50005.57005.570018,300
Sep 09, 20215.54005.77005.50005.56005.56009,000
Sep 08, 20215.95005.95005.55505.58005.580014,400
Sep 07, 20216.01006.01005.78005.89005.890016,900
Sep 03, 20215.83006.04005.70206.02006.020016,600
Sep 02, 20215.74005.92005.64005.82005.820023,600
Sep 01, 20216.04006.07005.71005.72005.720031,200
Aug 31, 20216.36006.36005.96005.99005.990052,200
Aug 30, 20216.36006.48006.01006.46006.460079,700
Aug 27, 20215.83006.76005.65006.52006.5200539,100
Aug 26, 20215.52005.94005.50005.91005.910062,000
Aug 25, 20215.36005.48005.30005.38005.380031,900
Aug 24, 20215.18005.40005.11005.35005.350053,400
Aug 23, 20215.30005.37004.88005.09005.0900111,600
Aug 20, 20214.93005.57904.93005.30005.300060,400
Aug 19, 20215.20005.35004.88004.95004.950078,800
Aug 18, 20215.50005.67005.20005.33005.330050,200
Aug 17, 20216.16006.48005.50005.50005.500099,100
Aug 16, 20217.47007.47006.15006.15006.150052,400
Aug 13, 20219.79009.79007.00007.31007.310096,700
Aug 12, 20218.40508.61508.34008.50008.500011,700
Aug 11, 20218.47008.47008.35008.35008.35005,500
Aug 10, 20218.67008.67008.34008.58008.58002,100
Aug 09, 20218.76008.76008.50008.60008.60001,800
Aug 06, 20218.59008.59008.08008.12008.12007,800
Aug 05, 20218.73008.76008.50008.59008.59002,900
Aug 04, 20218.56008.73808.56008.63008.63001,400
Aug 03, 20218.94008.94008.57008.57008.57003,300
Aug 02, 20218.56008.90008.56008.89008.89007,700
Jul 30, 20218.71008.88008.56308.83008.83005,300
Jul 29, 20218.78009.00008.65008.71008.71007,800
Jul 28, 20218.61208.97008.60608.62008.62008,400
Jul 27, 20218.77008.90008.57408.71008.71003,900
Jul 26, 20218.87008.89008.62008.89008.890010,000
Jul 23, 20219.15009.15008.87008.91008.91002,400
Jul 22, 20218.82509.35008.82509.08009.08007,100
Jul 21, 20219.07009.68009.07009.39009.39008,100
Jul 20, 20218.90009.23008.73408.95008.950013,100
Jul 19, 20219.04509.04508.57008.61008.610031,200
Jul 16, 20219.15009.15008.76008.82008.82003,400
Jul 15, 20218.78808.93008.76008.91008.91003,400
Jul 14, 20219.10009.19008.76008.76008.76008,000
Jul 13, 20219.15009.23009.01009.14009.14003,300
Jul 12, 20219.10009.32009.10009.13009.13002,700
Jul 09, 20218.99409.23008.99409.18009.18006,200
Jul 08, 20219.03009.20008.91008.98008.98007,300
Jul 07, 20219.06009.10009.00009.10009.1000700
Jul 06, 20219.08009.25008.97009.02009.02006,000
Jul 02, 20219.08609.15009.01009.02009.020011,000
Jul 01, 20218.65009.25008.44009.12009.12007,700
Jun 30, 20219.07009.12008.77709.10009.100030,000
Jun 29, 20219.38009.38008.91008.91008.910018,400
Jun 28, 20219.31009.37009.14009.30009.300016,200
Jun 25, 20219.13009.61009.07109.50009.500054,000
Jun 24, 20219.04009.20009.00009.19009.19009,300
Jun 23, 20219.01009.21508.95009.05009.050013,900
Jun 22, 20219.31009.62509.00009.02009.020071,600
Jun 21, 20219.50009.81009.35009.35009.350016,900
Jun 18, 20219.75009.76009.26009.50009.500026,000
Jun 17, 20219.910010.04009.80009.81009.810014,600
Jun 16, 202110.260010.26009.99009.99009.990010,300
Jun 15, 202110.360010.410010.093010.300010.30003,800
Jun 14, 202110.290010.300010.000010.280010.280011,700
Jun 11, 202110.400010.500010.240010.300010.300010,700
Jun 10, 202110.450010.470010.060010.380010.380019,600
Jun 09, 202110.280010.410010.180010.330010.330018,600
Jun 08, 202110.240010.320010.030010.030010.030017,200
Jun 07, 202110.300010.30009.860010.290010.290023,900
Jun 04, 202110.290010.300010.150010.280010.28008,200
Jun 03, 202110.020010.310010.020010.270010.270010,700
Jun 02, 202110.240010.250010.090010.190010.19006,500
Jun 01, 202110.500010.50009.950010.130010.130025,600
May 28, 202110.220010.50009.910010.500010.500012,700
May 27, 202110.270010.480010.050010.050010.050013,600
May 26, 20219.930010.25009.860010.250010.25008,400
May 25, 20219.89009.94009.81309.90009.90009,400
May 24, 20219.79009.95009.60009.95009.950014,900
May 21, 20219.49009.80009.40509.80009.800023,600
May 20, 20218.94009.50008.94009.50009.500018,700
May 19, 20218.99008.99008.87008.99008.990025,000
May 18, 20218.99009.17008.75009.07009.070025,600
May 17, 20218.60008.99708.60008.93008.930012,000
May 14, 20218.86009.15008.40008.57008.570035,900
May 13, 20219.10509.29008.60008.61008.610039,300
May 12, 20219.18009.31008.90008.99008.990034,300
May 11, 20219.26009.49008.95009.19009.190039,200
May 10, 20219.78009.78009.31209.47009.470016,500
May 07, 20219.41009.75009.39009.67009.670010,800
May 06, 20219.64009.74009.17009.34009.340052,600
May 05, 202110.100010.13009.71009.71009.710024,100
May 04, 202110.510010.53009.710010.150010.150052,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...