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
2018-06-18 0.87 0.87 0.85 0.85 1,264
2018-06-15 0.859 0.87 0.8549 0.8599 3,035
2018-06-14 0.8022 0.82 0.8022 0.82 300
2018-06-13 0.8301 0.8376 0.8059 0.8376 1,624
2018-06-12 0.8449 0.8449 0.8424 0.8424 700
2018-06-11 0.835 0.835 0.8199 0.8299 2,215
2018-06-08 0.85 0.87 0.8275 0.8597 10,482
2018-06-07 0.7998 0.8249 0.7998 0.8249 1,300
2018-06-06 0.85 0.85 0.8032 0.8032 2,563
2018-06-05 0.7735 0.83 0.7735 0.83 1,769
2018-06-04 0.7799 0.7799 0.76 0.7707 1,000
2018-06-01 0.78 0.78 0.78 0.78 10
2018-05-31 0.82 0.82 0.7831 0.7831 7,100
2018-05-30 0.78 0.7899 0.78 0.7813 2,400
2018-05-29 0.7875 0.7899 0.7701 0.78 700
2018-05-25 0.7859 0.7859 0.7699 0.7775 1,679
2018-05-24 0.7599 0.7801 0.7599 0.772 610
2018-05-23 0.765 0.765 0.756 0.756 3,000
2018-05-22 0.7712 0.7731 0.7501 0.773 3,441
2018-05-21 0.77 0.7901 0.7447 0.7671 3,943
2018-05-18 0.7522 0.7952 0.75 0.7521 15,390
2018-05-17 0.7901 0.80 0.7538 0.7615 5,243
2018-05-16 0.7851 0.7994 0.7851 0.7951 2,400
2018-05-15 0.8501 0.8601 0.80 0.82 17,100
2018-05-14 0.8299 0.8732 0.7974 0.8122 11,200
2018-05-11 0.90 0.9204 0.80 0.8063 9,397
2018-05-10 0.9601 0.9601 0.9101 0.9101 5,327
2018-05-09 0.98 0.98 0.9796 0.9796 600
2018-05-08 1.01 1.01 0.9551 0.9551 5,129
2018-05-07 1.03 1.03 1.03 1.03 100

» More Alimera Sciences Stock Price History

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