Alimera Sciences, Inc. (ALIM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.5500 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 24,024 |
| May 07, 2024 | 3.6000 | 3.8400 | 3.5400 | 3.5700 | 3.5700 | 57,900 |
| May 06, 2024 | 3.6000 | 3.9860 | 3.5700 | 3.7500 | 3.7500 | 99,600 |
| May 03, 2024 | 3.4300 | 3.7800 | 3.4300 | 3.6500 | 3.6500 | 143,600 |
| May 02, 2024 | 3.4700 | 3.5900 | 3.3350 | 3.4800 | 3.4800 | 42,900 |
| May 01, 2024 | 3.7100 | 3.7100 | 3.4500 | 3.4600 | 3.4600 | 14,100 |
| Apr 30, 2024 | 3.6000 | 3.7300 | 3.5500 | 3.6800 | 3.6800 | 14,200 |
| Apr 29, 2024 | 3.4800 | 3.7300 | 3.4500 | 3.6700 | 3.6700 | 51,600 |
| Apr 26, 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 17,300 |
| Apr 25, 2024 | 3.5700 | 3.6550 | 3.2800 | 3.3100 | 3.3100 | 25,200 |
| Apr 24, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6300 | 3.6300 | 7,700 |
| Apr 23, 2024 | 3.5730 | 3.6300 | 3.5200 | 3.5900 | 3.5900 | 16,200 |
| Apr 22, 2024 | 3.4100 | 3.6500 | 3.2600 | 3.5400 | 3.5400 | 26,000 |
| Apr 19, 2024 | 3.4900 | 3.7000 | 3.3250 | 3.3400 | 3.3400 | 48,000 |
| Apr 18, 2024 | 3.5500 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 56,800 |
| Apr 17, 2024 | 3.5500 | 3.5900 | 3.5090 | 3.5500 | 3.5500 | 4,300 |
| Apr 16, 2024 | 3.5500 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 49,300 |
| Apr 15, 2024 | 3.4700 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 37,300 |
| Apr 12, 2024 | 3.8000 | 3.8300 | 3.4750 | 3.5200 | 3.5200 | 56,100 |
| Apr 11, 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.8500 | 24,400 |
| Apr 10, 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 79,200 |
| Apr 09, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 11,200 |
| Apr 08, 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 35,100 |
| Apr 05, 2024 | 3.8900 | 3.9750 | 3.7700 | 3.8500 | 3.8500 | 28,900 |
| Apr 04, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 140,800 |
| Apr 03, 2024 | 4.0100 | 4.0100 | 3.8300 | 3.9500 | 3.9500 | 160,000 |
| Apr 02, 2024 | 3.8100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 58,900 |
| Apr 01, 2024 | 3.9000 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 94,700 |
| Mar 28, 2024 | 3.9200 | 4.0100 | 3.7600 | 3.9000 | 3.9000 | 57,600 |
| Mar 27, 2024 | 3.8800 | 3.9450 | 3.7800 | 3.9000 | 3.9000 | 41,800 |
| Mar 26, 2024 | 4.0100 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 79,400 |
| Mar 25, 2024 | 4.0800 | 4.2400 | 3.9300 | 3.9900 | 3.9900 | 319,500 |
| Mar 22, 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 9,600 |
| Mar 21, 2024 | 3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 67,700 |
| Mar 20, 2024 | 4.0500 | 4.0500 | 3.7250 | 3.8900 | 3.8900 | 25,700 |
| Mar 19, 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 126,600 |
| Mar 18, 2024 | 4.2500 | 4.2600 | 3.9500 | 4.0000 | 4.0000 | 105,100 |
| Mar 15, 2024 | 3.9400 | 4.2700 | 3.8700 | 4.2100 | 4.2100 | 472,800 |
| Mar 14, 2024 | 3.8000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 34,900 |
| Mar 13, 2024 | 3.8700 | 3.9900 | 3.8000 | 3.8200 | 3.8200 | 26,700 |
| Mar 12, 2024 | 3.7900 | 3.9000 | 3.7700 | 3.8300 | 3.8300 | 27,800 |
| Mar 11, 2024 | 3.9700 | 3.9900 | 3.7150 | 3.7700 | 3.7700 | 51,600 |
| Mar 08, 2024 | 3.8100 | 4.0640 | 3.8100 | 3.9700 | 3.9700 | 102,900 |
| Mar 07, 2024 | 3.8100 | 4.1200 | 3.8100 | 3.9000 | 3.9000 | 49,200 |
| Mar 06, 2024 | 3.8800 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 65,000 |
| Mar 05, 2024 | 3.7100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 52,300 |
| Mar 04, 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 26,300 |
| Mar 01, 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 20,100 |
| Feb 29, 2024 | 3.4000 | 3.6200 | 3.2900 | 3.5400 | 3.5400 | 108,300 |
| Feb 28, 2024 | 3.5100 | 3.5690 | 3.3300 | 3.3400 | 3.3400 | 59,600 |
| Feb 27, 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 70,400 |
| Feb 26, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 49,200 |
| Feb 23, 2024 | 3.2700 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 90,500 |
| Feb 22, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 67,900 |
| Feb 21, 2024 | 3.4400 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 97,000 |
| Feb 20, 2024 | 3.4000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 43,400 |
| Feb 16, 2024 | 3.4200 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 76,900 |
| Feb 15, 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4000 | 3.4000 | 128,000 |
| Feb 14, 2024 | 3.8000 | 3.9100 | 3.1500 | 3.3400 | 3.3400 | 553,700 |
| Feb 13, 2024 | 3.7800 | 3.8550 | 3.7200 | 3.7800 | 3.7800 | 35,600 |
| Feb 12, 2024 | 3.7900 | 4.2500 | 3.7180 | 3.8300 | 3.8300 | 42,800 |
| Feb 09, 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 28,900 |
| Feb 08, 2024 | 3.9500 | 4.0700 | 3.8190 | 3.8900 | 3.8900 | 42,000 |
| Feb 07, 2024 | 3.8800 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 23,100 |
| Feb 06, 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 21,100 |
| Feb 05, 2024 | 3.8200 | 3.9420 | 3.7700 | 3.7900 | 3.7900 | 24,900 |
| Feb 02, 2024 | 3.7700 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 21,900 |
| Feb 01, 2024 | 3.6300 | 3.9000 | 3.5000 | 3.8200 | 3.8200 | 98,400 |
| Jan 31, 2024 | 3.8600 | 3.9880 | 3.6500 | 3.6500 | 3.6500 | 20,300 |
| Jan 30, 2024 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 15,500 |
| Jan 29, 2024 | 3.9200 | 3.9900 | 3.8400 | 3.9400 | 3.9400 | 25,900 |
| Jan 26, 2024 | 3.8900 | 4.0000 | 3.7900 | 3.9200 | 3.9200 | 34,000 |
| Jan 25, 2024 | 3.9100 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 58,500 |
| Jan 24, 2024 | 4.0000 | 4.0750 | 3.8800 | 3.9500 | 3.9500 | 51,500 |
| Jan 23, 2024 | 3.9100 | 3.9700 | 3.8360 | 3.9000 | 3.9000 | 42,200 |
| Jan 22, 2024 | 3.9200 | 3.9800 | 3.8760 | 3.9100 | 3.9100 | 26,200 |
| Jan 19, 2024 | 3.8800 | 4.1000 | 3.7530 | 3.9400 | 3.9400 | 40,600 |
| Jan 18, 2024 | 3.8600 | 4.1100 | 3.7600 | 3.8900 | 3.8900 | 400,300 |
| Jan 17, 2024 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 22,600 |
| Jan 16, 2024 | 3.8800 | 4.0300 | 3.7800 | 3.9000 | 3.9000 | 160,000 |
| Jan 12, 2024 | 3.8100 | 4.0350 | 3.8100 | 3.8900 | 3.8900 | 162,500 |
| Jan 11, 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 30,700 |
| Jan 10, 2024 | 3.8900 | 3.9650 | 3.8090 | 3.9200 | 3.9200 | 34,100 |
| Jan 09, 2024 | 3.8500 | 4.0000 | 3.7570 | 3.9500 | 3.9500 | 64,600 |
| Jan 08, 2024 | 3.8700 | 3.9550 | 3.7600 | 3.9000 | 3.9000 | 41,700 |
| Jan 05, 2024 | 4.0500 | 4.2300 | 3.7400 | 3.8900 | 3.8900 | 117,500 |
| Jan 04, 2024 | 3.9000 | 4.0300 | 3.8160 | 3.9950 | 3.9950 | 49,100 |
| Jan 03, 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 28,800 |
| Jan 02, 2024 | 4.3800 | 4.3800 | 3.9400 | 4.0800 | 4.0800 | 180,200 |
| Dec 29, 2023 | 3.7900 | 4.3600 | 3.7900 | 4.3200 | 4.3200 | 118,000 |
| Dec 28, 2023 | 3.8500 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 8,800 |
| Dec 27, 2023 | 3.8200 | 4.0150 | 3.7300 | 3.8500 | 3.8500 | 151,700 |
| Dec 26, 2023 | 3.8700 | 4.0550 | 3.7800 | 3.8100 | 3.8100 | 28,700 |
| Dec 22, 2023 | 3.7300 | 3.9050 | 3.6600 | 3.8600 | 3.8600 | 92,000 |
| Dec 21, 2023 | 3.8100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 10,900 |
| Dec 20, 2023 | 3.8050 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 20,300 |
| Dec 19, 2023 | 3.8200 | 3.8800 | 3.7550 | 3.8400 | 3.8400 | 34,300 |
| Dec 18, 2023 | 4.0400 | 4.0400 | 3.7100 | 3.7800 | 3.7800 | 263,100 |
| Dec 15, 2023 | 3.8500 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 1,520,500 |
| Dec 14, 2023 | 3.9000 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 104,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.