ALIM - Alimera Sciences, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.40000.41000.35000.36000.3600351,100
Oct 15, 20190.39000.40000.36000.40000.4000224,000
Oct 14, 20190.40000.42000.38000.39000.390088,300
Oct 11, 20190.42000.43000.39000.40000.4000125,300
Oct 10, 20190.40000.42000.40000.41000.4100258,800
Oct 09, 20190.40000.42000.40000.40000.4000150,700
Oct 08, 20190.42000.45000.39000.40000.4000234,700
Oct 07, 20190.44000.45000.41000.43000.4300229,600
Oct 04, 20190.44000.45000.37000.41000.4100337,500
Oct 03, 20190.43000.44000.37000.44000.4400765,900
Oct 02, 20190.50000.50000.44000.44000.4400369,700
Oct 01, 20190.57000.57000.45000.49000.4900507,900
Sep 30, 20190.53000.58000.48000.57000.5700964,100
Sep 27, 20190.55000.57000.52000.53000.530084,000
Sep 26, 20190.56000.60000.54000.55000.5500393,700
Sep 25, 20190.53000.62000.53000.56000.5600391,000
Sep 24, 20190.62000.69000.51000.53000.5300728,800
Sep 23, 20190.50000.63000.50000.60000.6000701,200
Sep 20, 20190.47000.50000.44000.50000.5000248,100
Sep 19, 20190.42000.47000.42000.47000.4700286,900
Sep 18, 20190.41000.45000.40000.42000.4200126,100
Sep 17, 20190.42000.45000.40000.41000.410084,500
Sep 16, 20190.41000.46000.41000.42000.42001,747,800
Sep 13, 20190.43000.43000.38000.41000.4100269,600
Sep 12, 20190.36000.43000.36000.40000.4000583,900
Sep 11, 20190.33000.36000.33000.35000.3500998,800
Sep 10, 20190.33000.34000.32000.33000.3300415,400
Sep 09, 20190.37000.38000.32000.33000.3300211,200
Sep 06, 20190.38000.38000.34000.36000.3600145,300
Sep 05, 20190.39000.42000.33000.38000.3800436,600
Sep 04, 20190.39000.42000.39000.39000.3900140,600
Sep 03, 20190.44000.44000.36000.38000.3800103,800
Aug 30, 20190.43000.44000.40000.42000.4200119,300
Aug 29, 20190.44000.44000.40000.43000.430055,900
Aug 28, 20190.44000.44000.40000.43000.430063,900
Aug 27, 20190.47000.48000.43000.45000.450096,900
Aug 26, 20190.47000.48000.45000.46000.460055,000
Aug 23, 20190.47000.48000.46000.47000.470028,200
Aug 22, 20190.47000.50000.47000.47000.470069,500
Aug 21, 20190.49000.49000.46000.47000.470093,900
Aug 20, 20190.48000.51000.46000.49000.490043,300
Aug 19, 20190.51000.51000.46000.48000.4800179,100
Aug 16, 20190.52000.54000.46000.50000.5000322,400
Aug 15, 20190.55000.57000.51000.51000.510052,000
Aug 14, 20190.56000.57000.54000.55000.550089,800
Aug 13, 20190.55000.59000.50000.57000.570064,700
Aug 12, 20190.55000.61000.55000.57000.570091,900
Aug 09, 20190.53000.56000.53000.55000.550029,000
Aug 08, 20190.53000.56000.53000.53000.530048,600
Aug 07, 20190.57000.57000.50000.54000.5400138,500
Aug 06, 20190.58000.59000.55000.55000.550062,900
Aug 05, 20190.60000.60000.57000.57000.5700135,000
Aug 02, 20190.64000.65000.55000.58000.5800231,100
Aug 01, 20190.50000.63000.50000.60000.6000722,400
Jul 31, 20190.71000.71000.46000.49000.49001,953,100
Jul 30, 20190.75000.79000.61000.64000.64002,037,700
Jul 29, 20190.92000.95000.86000.89000.8900148,500
Jul 26, 20190.90000.91000.86000.91000.9100158,700
Jul 25, 20190.89000.91000.87000.87000.8700111,800
Jul 24, 20190.91000.91000.87000.87000.870038,400
Jul 23, 20190.92000.92000.86000.87000.870028,500
Jul 22, 20190.87000.88000.85000.87000.870091,600
Jul 19, 20190.86000.88000.86000.87000.870035,700
Jul 18, 20190.86000.88000.86000.87000.870049,800
Jul 17, 20190.89000.89000.86000.86000.860061,100
Jul 16, 20190.87000.88000.86000.87000.870065,200
Jul 15, 20190.87000.89000.87000.87000.870046,400
Jul 12, 20190.88000.89000.87000.87000.870096,900
Jul 11, 20190.90000.90000.87000.88000.8800127,800
Jul 10, 20190.89000.90000.88000.88000.8800325,500
Jul 09, 20190.91000.91000.89000.89000.890014,200
Jul 08, 20190.91000.92000.88000.89000.8900116,500
Jul 05, 20190.87000.88000.87000.88000.880024,600
Jul 03, 20190.88000.89000.87000.89000.890039,000
Jul 02, 20190.91000.93000.86000.88000.880061,100
Jul 01, 20190.90000.96000.89000.90000.900046,000
Jun 28, 20190.92000.97000.80000.89000.8900262,900
Jun 27, 20190.93000.99000.91000.92000.920027,900
Jun 26, 20190.90000.95000.90000.94000.940075,900
Jun 25, 20190.93000.96000.90000.92000.920082,500
Jun 24, 20190.92000.95000.90000.92000.9200119,800
Jun 21, 20190.92000.95000.91000.93000.9300173,100
Jun 20, 20190.99001.03000.91000.92000.9200155,100
Jun 19, 20190.92000.95000.92000.92000.920042,300
Jun 18, 20190.92000.94000.88000.92000.920079,000
Jun 17, 20190.92000.94000.92000.92000.920039,800
Jun 14, 20190.91000.93000.90000.92000.920059,500
Jun 13, 20190.90000.94000.90000.92000.92007,800
Jun 12, 20190.91000.94000.91000.92000.920023,500
Jun 11, 20190.92000.95000.92000.92000.920026,100
Jun 10, 20190.93000.95000.90000.92000.920076,200
Jun 07, 20190.92000.96000.92000.93000.930044,800
Jun 06, 20190.94000.94000.90000.92000.920043,600
Jun 05, 20190.91000.93000.91000.92000.9200105,200
Jun 04, 20190.92000.94000.90000.92000.920043,800
Jun 03, 20190.88000.92000.82000.92000.920045,800
May 31, 20190.89000.92000.88000.88000.880013,700
May 30, 20190.88000.95000.88000.90000.900021,100
May 29, 20190.80000.90000.80000.87000.870076,700
May 28, 20190.91000.97000.91000.92000.9200125,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...