-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.18% -
3 MONTH PERFORMANCE
+0.36% -
6 MONTH PERFORMANCE
+43.90% -
YEAR-TO-DATE PERFORMANCE
+28.24% -
1 YEAR PERFORMANCE
+78.71%
Alimera Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 0 | $301.29 M |
| 09/17/2024 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 0 | $301.29 M |
| 09/16/2024 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 0 | $301.29 M |
| 09/13/2024 | $5.55 | $5.54 (-0.18%) | $5.56 | $5.53 | 2.68 M | $301.29 M |
| 09/12/2024 | $5.54 | $5.55 (0.18%) | $5.57 | $5.54 | 705,900 | $301.83 M |
| 09/11/2024 | $5.53 | $5.53 (0%) | $5.56 | $5.52 | 2.11 M | $300.74 M |
| 09/10/2024 | $4.66 | $5.19 (11.37%) | $5.29 | $4.32 | 8.68 M | $282.25 M |
| 09/09/2024 | $5.56 | $5.55 (-0.18%) | $5.57 | $5.53 | 1.59 M | $301.83 M |
| 09/06/2024 | $5.55 | $5.56 (0.18%) | $5.63 | $5.54 | 9.09 M | $302.37 M |
| 09/05/2024 | $5.56 | $5.54 (-0.36%) | $5.56 | $5.53 | 1.19 M | $301.29 M |
| 09/04/2024 | $5.53 | $5.54 (0.18%) | $5.56 | $5.52 | 1.65 M | $301.29 M |
| 09/03/2024 | $5.55 | $5.52 (-0.54%) | $5.56 | $5.51 | 1.03 M | $300.20 M |
| 08/30/2024 | $5.56 | $5.53 (-0.54%) | $5.57 | $5.53 | 1.10 M | $300.74 M |
| 08/29/2024 | $5.57 | $5.54 (-0.54%) | $5.58 | $5.53 | 2.26 M | $301.29 M |
| 08/28/2024 | $5.59 | $5.55 (-0.72%) | $5.59 | $5.55 | 751,326 | $301.83 M |
| 08/27/2024 | $5.59 | $5.59 (0%) | $5.60 | $5.58 | 268,400 | $304.00 M |
| 08/26/2024 | $5.60 | $5.60 (0%) | $5.60 | $5.59 | 165,131 | $304.55 M |
| 08/23/2024 | $5.59 | $5.59 (0%) | $5.60 | $5.58 | 210,600 | $304.00 M |
| 08/22/2024 | $5.59 | $5.58 (-0.18%) | $5.60 | $5.58 | 95,900 | $303.46 M |
| 08/21/2024 | $5.60 | $5.59 (-0.18%) | $5.60 | $5.58 | 65,700 | $304.00 M |
| 08/20/2024 | $5.60 | $5.58 (-0.36%) | $5.60 | $5.58 | 77,726 | $303.46 M |
| 08/19/2024 | $5.58 | $5.59 (0.18%) | $5.62 | $5.58 | 162,800 | $304.00 M |
| 08/16/2024 | $5.57 | $5.58 (0.18%) | $5.60 | $5.57 | 38,644 | $303.46 M |
| 08/15/2024 | $5.60 | $5.58 (-0.36%) | $5.60 | $5.58 | 86,810 | $303.46 M |
| 08/14/2024 | $5.59 | $5.59 (0%) | $5.59 | $5.58 | 64,304 | $304.00 M |
| 08/13/2024 | $5.59 | $5.60 (0.18%) | $5.60 | $5.58 | 109,400 | $304.55 M |
| 08/12/2024 | $5.60 | $5.60 (0%) | $5.60 | $5.57 | 83,931 | $304.55 M |
| 08/09/2024 | $5.57 | $5.59 (0.36%) | $5.59 | $5.56 | 94,100 | $304.00 M |
| 08/08/2024 | $5.55 | $5.57 (0.36%) | $5.57 | $5.54 | 137,000 | $302.92 M |
| 08/07/2024 | $5.56 | $5.55 (-0.18%) | $5.56 | $5.54 | 106,244 | $301.83 M |
| 08/06/2024 | $5.54 | $5.55 (0.18%) | $5.57 | $5.53 | 204,449 | $301.83 M |
| 08/05/2024 | $5.55 | $5.55 (0%) | $5.57 | $5.52 | 221,328 | $301.83 M |
| 08/02/2024 | $5.56 | $5.56 (0%) | $5.57 | $5.56 | 149,027 | $302.22 M |
| 08/01/2024 | $5.56 | $5.56 (0%) | $5.57 | $5.56 | 332,100 | $302.22 M |
| 07/31/2024 | $5.56 | $5.56 (0%) | $5.58 | $5.56 | 135,141 | $302.22 M |
| 07/30/2024 | $5.57 | $5.55 (-0.36%) | $5.57 | $5.54 | 280,500 | $301.68 M |
| 07/29/2024 | $5.57 | $5.56 (-0.18%) | $5.58 | $5.55 | 2.10 M | $302.22 M |
| 07/26/2024 | $5.60 | $5.57 (-0.54%) | $5.60 | $5.56 | 1.34 M | $302.77 M |
| 07/25/2024 | $5.59 | $5.59 (0%) | $5.60 | $5.57 | 217,743 | $303.85 M |
| 07/24/2024 | $5.58 | $5.59 (0.18%) | $5.60 | $5.57 | 104,625 | $303.85 M |
| 07/23/2024 | $5.57 | $5.60 (0.54%) | $5.60 | $5.57 | 76,300 | $304.40 M |
| 07/22/2024 | $5.56 | $5.58 (0.36%) | $5.58 | $5.56 | 84,488 | $303.31 M |
| 07/19/2024 | $5.58 | $5.57 (-0.18%) | $5.58 | $5.56 | 99,558 | $302.77 M |
| 07/18/2024 | $5.56 | $5.58 (0.36%) | $5.59 | $5.56 | 113,321 | $303.31 M |
| 07/17/2024 | $5.56 | $5.56 (0%) | $5.58 | $5.56 | 88,313 | $302.22 M |
| 07/16/2024 | $5.58 | $5.58 (0%) | $5.60 | $5.56 | 114,874 | $303.31 M |
| 07/15/2024 | $5.58 | $5.56 (-0.36%) | $5.62 | $5.56 | 125,411 | $302.22 M |
| 07/12/2024 | $5.58 | $5.60 (0.36%) | $5.60 | $5.56 | 247,203 | $304.40 M |
| 07/11/2024 | $5.57 | $5.56 (-0.18%) | $5.60 | $5.56 | 156,402 | $302.22 M |
| 07/10/2024 | $5.54 | $5.56 (0.36%) | $5.58 | $5.53 | 307,522 | $302.22 M |
| 07/09/2024 | $5.54 | $5.53 (-0.18%) | $5.55 | $5.52 | 464,258 | $300.59 M |
| 07/08/2024 | $5.54 | $5.54 (0%) | $5.56 | $5.53 | 109,594 | $301.14 M |
| 07/05/2024 | $5.53 | $5.55 (0.36%) | $5.55 | $5.52 | 282,342 | $301.68 M |
| 07/03/2024 | $5.52 | $5.52 (0%) | $5.54 | $5.52 | 267,732 | $300.05 M |
| 07/02/2024 | $5.52 | $5.52 (0%) | $5.53 | $5.52 | 189,082 | $300.05 M |
| 07/01/2024 | $5.55 | $5.52 (-0.54%) | $5.55 | $5.52 | 260,428 | $300.05 M |