Alimera Sciences Inc (ALIM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.18018018018 | 5.55 | 5.56 | 5.52 | 249896 | 5.52847379 | CS |
| 4 | 2.51 | 82.8382838284 | 3.03 | 5.65 | 2.77 | 929329 | 5.16140926 | CS |
| 12 | 2.07 | 59.6541786744 | 3.47 | 5.65 | 2.77 | 336769 | 4.91771364 | CS |
| 26 | 1.67 | 43.1524547804 | 3.87 | 5.65 | 2.77 | 198016 | 4.67240042 | CS |
| 52 | 2.33 | 72.5856697819 | 3.21 | 5.65 | 2.6 | 127087 | 4.4336003 | CS |
| 156 | -3.49 | -38.6489479513 | 9.03 | 9.79 | 1.3 | 113700 | 3.60734997 | CS |
| 260 | 4.6336 | 511.20917917 | 0.9064 | 12.25 | 0.0003 | 120599 | 3.13493823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 5.54 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.53 | 109594 |
| 1720218900 | 5.55 | 0.03 | 0.54 | 5.53 | 5.55 | 5.5199999 | 282342 |
| 1720040640 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.54 | 5.5199999 | 267732 |
| 1719959700 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.53 | 5.5199999 | 189082 |
| 1719873300 | 5.5199999 | -0.04 | -0.72 | 5.55 | 5.55 | 5.5199999 | 260428 |
| 1719614100 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.5599999 | 5.53 | 2910318 |
| 1719527700 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.54 | 5.5199999 | 307756 |
| 1719441300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.54 | 5.51 | 486669 |
| 1719354900 | 5.5199999 | -0.02 | -0.36 | 5.55 | 5.57 | 5.51 | 2343039 |
| 1719268500 | 5.54 | 2.39 | 75.87 | 5.55 | 5.65 | 5.53 | 7225235 |
| 1719009300 | 3.15 | 0.09 | 2.94 | 3.05 | 3.22 | 2.97 | 121196 |
| 1718922900 | 3.06 | 0.01 | 0.33 | 3.05 | 3.105 | 3.0099999 | 96559 |
| 1718750100 | 3.05 | -0.2 | -6.15 | 3.25 | 3.27 | 3.02 | 86900 |
| 1718663700 | 3.25 | 0.08 | 2.52 | 3.2 | 3.37 | 3.2 | 99792 |
| 1718404500 | 3.17 | -0.02 | -0.63 | 3.2 | 3.4 | 3.05 | 72995 |
| 1718318100 | 3.19 | 0.07 | 2.24 | 3.13 | 3.24 | 3.045 | 67031 |
| 1718231700 | 3.12 | 0.22 | 7.59 | 2.935 | 3.14 | 2.935 | 136835 |
| 1718145300 | 2.9 | 0.01 | 0.35 | 2.88 | 2.94 | 2.81 | 1675788 |
| 1718058900 | 2.89 | -0.12 | -3.99 | 3.0299999 | 3.12 | 2.77 | 98217 |
| 1717799700 | 3.0099999 | 0.09 | 3.08 | 2.92 | 3.04 | 2.92 | 203665 |
| 1717713300 | 2.92 | -0.08 | -2.67 | 3 | 3.0425 | 2.92 | 57182 |
| 1717626900 | 3 | -0.11 | -3.54 | 3.11 | 3.19 | 2.97 | 86382 |
| 1717540500 | 3.11 | 0.07 | 2.47 | 3.05 | 3.17 | 2.98 | 93984 |
| 1717454100 | 3.035 | -0.02 | -0.49 | 3.04 | 3.3075 | 2.955 | 76303 |
| 1717194900 | 3.05 | -0.1 | -3.17 | 3.15 | 3.27 | 3.0299999 | 68810 |
| 1717108500 | 3.15 | 0.01 | 0.32 | 3.15 | 3.22 | 3.14 | 96842 |
| 1717022100 | 3.14 | 0.02 | 0.64 | 3.09 | 3.39 | 3.04 | 96983 |
| 1716935700 | 3.12 | 0.17 | 5.76 | 2.97 | 3.175 | 2.95 | 116861 |
| 1716590100 | 2.95 | -0.04 | -1.34 | 2.95 | 3.1099 | 2.93 | 82138 |
| 1716503700 | 2.99 | -0.01 | -0.33 | 3.12 | 3.12 | 2.98 | 72825 |
| 1716417300 | 3 | -0.1 | -3.23 | 3.1 | 3.13 | 2.98 | 66681 |
| 1716330900 | 3.1 | -0.06 | -1.90 | 3.14 | 3.4 | 3.0099999 | 54229 |
| 1716244500 | 3.16 | -0.04 | -1.25 | 3.17 | 3.4151 | 3.115 | 78914 |
| 1715985300 | 3.2 | -0.08 | -2.44 | 3.36 | 3.36 | 3.18 | 43467 |
| 1715898900 | 3.2799999 | 0.01 | 0.31 | 3.2599999 | 3.39 | 3.22 | 62448 |
| 1715812500 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.4551 | 3.255 | 61001 |
| 1715726100 | 3.2799999 | -0.2 | -5.75 | 3.4 | 3.52 | 3.09 | 150794 |
| 1715639700 | 3.48 | -0.08 | -2.11 | 3.56 | 3.67 | 3.48 | 49197 |
| 1715380500 | 3.555 | 0.18 | 5.18 | 3.52 | 3.7 | 3.4 | 42178 |
| 1715294100 | 3.38 | -0.27 | -7.40 | 3.63 | 3.795 | 3.38 | 60161 |
| 1715207700 | 3.65 | 0.08 | 2.24 | 3.55 | 3.7 | 3.55 | 35796 |
| 1715121300 | 3.57 | -0.18 | -4.80 | 3.6 | 3.84 | 3.54 | 57870 |
| 1715034900 | 3.75 | 0.1 | 2.74 | 3.6 | 3.9859 | 3.57 | 99562 |
| 1714775700 | 3.65 | 0.17 | 4.89 | 3.56 | 3.78 | 3.43 | 143580 |
| 1714689300 | 3.48 | 0.02 | 0.58 | 3.47 | 3.59 | 3.335 | 42910 |
| 1714602900 | 3.46 | -0.22 | -5.98 | 3.71 | 3.76 | 3.45 | 14108 |
| 1714516500 | 3.68 | 0.01 | 0.27 | 3.62 | 3.73 | 3.55 | 14198 |
| 1714430100 | 3.67 | 0.18 | 5.16 | 3.48 | 3.73 | 3.45 | 51634 |
| 1714170900 | 3.49 | 0.18 | 5.44 | 3.2799999 | 3.5 | 3.2799999 | 17332 |
| 1714084500 | 3.31 | -0.32 | -8.82 | 3.6546 | 3.6546 | 3.2799999 | 25075 |
| 1713998100 | 3.63 | 0.04 | 1.11 | 3.61 | 3.6999 | 3.49 | 7722 |
| 1713911700 | 3.59 | 0.05 | 1.41 | 3.55 | 3.63 | 3.5199 | 16176 |
| 1713825300 | 3.54 | 0.2 | 5.99 | 3.41 | 3.65 | 3.2599999 | 25959 |
| 1713566100 | 3.34 | -0.1 | -2.91 | 3.42 | 3.7 | 3.325 | 48043 |
| 1713479700 | 3.44 | -0.11 | -3.10 | 3.55 | 3.6599 | 3.27 | 56785 |
| 1713393300 | 3.55 | -0.03 | -0.84 | 3.55 | 3.59 | 3.5086 | 4336 |
| 1713306900 | 3.58 | 0.04 | 1.13 | 3.61 | 3.74 | 3.53 | 48531 |
| 1713220500 | 3.54 | 0.02 | 0.57 | 3.47 | 3.65 | 3.47 | 37270 |
| 1712961300 | 3.52 | -0.33 | -8.57 | 3.8 | 3.83 | 3.475 | 56087 |
| 1712874900 | 3.85 | 0.1 | 2.67 | 3.76 | 3.92 | 3.76 | 24446 |
| 1712788500 | 3.75 | -0.05 | -1.32 | 3.77 | 3.81 | 3.63 | 78912 |
| 1712702100 | 3.8 | 0.02 | 0.53 | 3.81 | 3.84 | 3.78 | 11219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
