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
2018-09-17 1.15 1.15 1.12 1.13 1,574
2018-09-14 1.145 1.145 1.13 1.14 527
2018-09-13 1.10 1.16 1.095 1.14 3,610
2018-09-12 1.10 1.10 1.09 1.09 700
2018-09-11 1.10 1.10 1.09 1.09 3,014
2018-09-10 1.08 1.09 1.08 1.09 662
2018-09-07 1.09 1.10 1.05 1.06 5,830
2018-09-06 1.04 1.07 1.01 1.07 2,000
2018-09-05 1.03 1.03 1.01 1.03 1,400
2018-09-04 1.02 1.06 0.9938 1.00 2,270
2018-08-31 1.04 1.04 1.04 1.04 722
2018-08-30 1.03 1.04 1.03 1.04 1,800
2018-08-29 1.03 1.04 1.01 1.04 920
2018-08-28 1.01 1.04 1.01 1.02 3,010
2018-08-27 1.00 1.005 0.9911 1.005 307
2018-08-24 0.94 0.9808 0.94 0.9808 307
2018-08-23 0.9503 0.9563 0.9503 0.9563 400
2018-08-22 0.97 0.97 0.9694 0.9694 542
2018-08-21 0.9537 0.9557 0.9295 0.9496 3,901
2018-08-20 0.89 0.9299 0.87 0.9098 1,700
2018-08-17 0.90 0.9045 0.8729 0.8731 1,946
2018-08-16 0.903 0.9307 0.8623 0.89 4,222
2018-08-15 0.9301 0.9639 0.9005 0.96 10,600
2018-08-14 0.9269 0.9294 0.9218 0.9294 2,500
2018-08-13 1.01 1.01 0.8797 0.9149 2,600
2018-08-10 0.88 0.9499 0.88 0.943 11,437
2018-08-09 0.8827 0.8827 0.85 0.85 3,700
2018-08-08 0.7797 0.869 0.76 0.869 6,523
2018-08-07 0.8299 0.8308 0.8299 0.8301 700
2018-08-06 0.9002 0.9051 0.80 0.80 7,290

» More Alimera Sciences Stock Price History

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