ALIMERA SCIENCES Historical Stock Price

Below is the stock price history for Alimera Sciences ALIM. Data is recorded each day for the historical open, high, low, close and volume. The Alimera Sciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alimera Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 1.10 1.10 1.07 1.07 500
2019-02-20 1.07 1.09 1.07 1.09 1,027
2019-02-19 1.13 1.13 1.06 1.08 4,320
2019-02-15 1.10 1.10 1.075 1.09 2,000
2019-02-14 1.11 1.11 1.10 1.10 1,668
2019-02-13 1.13 1.13 1.10 1.11 800
2019-02-12 1.06 1.10 1.06 1.10 500
2019-02-11 1.04 1.07 1.04 1.06 2,883
2019-02-08 0.9629 0.9629 0.9629 0.9629 700
2019-02-07 0.97 0.97 0.97 0.97 200
2019-02-06 0.97 0.97 0.9695 0.9695 100
2019-02-05 0.99 1.01 0.99 1.00 3,200
2019-02-04 0.96 0.969 0.96 0.969 1,363
2019-02-01 0.96 0.9625 0.9501 0.9511 2,405
2019-01-31 0.85 0.9867 0.85 0.9867 1,400
2019-01-30 0.8501 0.8501 0.85 0.85 600
2019-01-29 0.8746 0.875 0.8219 0.84 1,500
2019-01-28 0.8701 0.8701 0.8481 0.8481 890
2019-01-25 0.878 0.878 0.865 0.8691 2,464
2019-01-24 0.8401 0.8751 0.8401 0.8751 500
2019-01-23 0.8452 0.85 0.8452 0.85 325
2019-01-22 0.8402 0.8402 0.8402 0.8402 990
2019-01-18 0.8201 0.8477 0.8169 0.845 3,999
2019-01-17 0.84 0.84 0.8201 0.8201 1,500
2019-01-16 0.83 0.8321 0.83 0.8302 1,300
2019-01-15 0.8302 0.8441 0.8302 0.8441 700
2019-01-14 0.8401 0.8561 0.80 0.80 2,790
2019-01-11 0.8507 0.8507 0.8507 0.8507 900
2019-01-10 0.88 0.8801 0.88 0.8801 1,400
2019-01-09 0.8701 0.8714 0.8555 0.8555 2,988

» More Alimera Sciences Stock Price History

To see other companies like Alimera Sciences (ALIM), view our stock market today for news, and other data.