Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.180 5.250 4.900 5.029 10,800 -0.23(-4.39%)
May 28, 2020 5.420 5.420 5.260 5.260 2,742 -0.04(-0.75%)
May 27, 2020 5.400 5.450 5.080 5.300 10,345 -0.09(-1.67%)
May 26, 2020 5.380 5.460 5.260 5.390 3,014 +0.03(+0.56%)
May 22, 2020 5.240 5.400 5.240 5.360 2,100 +0.23(+4.48%)
May 21, 2020 5.390 5.430 5.130 5.130 2,691 -0.15(-2.84%)
May 20, 2020 5.410 5.720 5.280 5.280 9,533 -0.18(-3.30%)
May 19, 2020 5.670 5.670 5.130 5.460 12,880 -0.19(-3.36%)
May 18, 2020 5.607 5.680 5.513 5.650 4,752 +0.26(+4.82%)
May 15, 2020 5.490 5.530 4.970 5.390 6,300 -0.00(-0.09%)
May 14, 2020 5.350 5.420 5.040 5.395 3,859 +0.38(+7.68%)
May 13, 2020 5.462 5.608 4.770 5.010 20,015 -0.30(-5.65%)
May 12, 2020 5.670 5.920 5.300 5.310 24,544 -0.37(-6.51%)
May 11, 2020 5.800 6.000 5.680 5.680 6,945 -0.13(-2.24%)
May 08, 2020 5.780 5.980 5.600 5.810 31,500 -0.01(-0.17%)
May 07, 2020 5.560 5.965 5.480 5.820 3,472 +0.22(+3.93%)
May 06, 2020 5.340 5.610 5.340 5.600 5,798 -0.06(-1.02%)
May 05, 2020 5.750 5.750 5.235 5.658 22,341 -0.06(-1.09%)
May 04, 2020 5.389 5.930 5.389 5.720 5,004 +0.16(+2.88%)
May 01, 2020 5.450 6.010 5.450 5.560 13,300 +0.16(+2.96%)
Apr 30, 2020 5.470 6.400 5.170 5.400 72,136 +0.31(+6.09%)
Apr 29, 2020 5.290 5.500 4.970 5.090 25,595 -0.01(-0.20%)
Apr 28, 2020 5.130 5.133 4.830 5.100 11,732 -0.02(-0.39%)
Apr 27, 2020 4.713 5.202 4.532 5.120 23,795 +0.41(+8.67%)
Apr 24, 2020 4.710 4.740 4.627 4.712 4,300 +0.00(+0.03%)
Apr 23, 2020 4.860 5.000 4.670 4.710 22,042 -0.15(-3.09%)
Apr 22, 2020 5.020 5.040 4.860 4.860 13,089 -0.18(-3.57%)
Apr 21, 2020 5.260 5.380 4.960 5.040 16,611 -0.25(-4.73%)
Apr 20, 2020 5.300 5.350 5.230 5.290 5,933 -0.01(-0.19%)
Apr 17, 2020 5.000 5.500 4.900 5.300 59,600 +0.61(+13.01%)
Apr 16, 2020 4.780 5.000 4.690 4.690 7,638 -0.06(-1.26%)
Apr 15, 2020 4.790 4.890 4.544 4.750 7,085 -0.06(-1.25%)
Apr 14, 2020 4.750 4.930 4.740 4.810 11,828 +0.07(+1.55%)
Apr 13, 2020 4.000 4.930 4.000 4.737 30,313 +0.73(+18.12%)
Apr 09, 2020 4.050 4.210 4.010 4.010 6,800 -0.04(-0.99%)
Apr 08, 2020 4.050 4.130 3.854 4.050 13,156 +0.10(+2.53%)
Apr 07, 2020 4.150 4.150 3.928 3.950 20,366 +0.03(+0.77%)
Apr 06, 2020 4.000 4.178 3.850 3.920 15,385 +0.12(+3.16%)
Apr 03, 2020 3.310 3.800 3.300 3.800 11,400 +0.36(+10.47%)
Apr 02, 2020 3.600 3.700 3.440 3.440 2,003 -0.18(-4.97%)
Apr 01, 2020 4.210 4.210 3.474 3.620 19,242 -0.38(-9.50%)
Mar 31, 2020 4.190 4.550 3.860 4.000 18,278 +0.39(+10.80%)
Mar 30, 2020 4.449 4.449 3.580 3.610 10,184 -0.78(-17.77%)
Mar 27, 2020 4.600 4.600 3.930 4.390 8,400 -0.15(-3.30%)
Mar 26, 2020 4.740 4.851 4.180 4.540 14,815 -0.07(-1.52%)
Mar 25, 2020 3.660 4.800 3.660 4.610 21,840 +0.95(+25.96%)
Mar 24, 2020 3.800 4.200 3.660 3.660 20,797 +0.31(+9.25%)
Mar 23, 2020 3.960 3.980 2.920 3.350 22,438 -0.40(-10.67%)
Mar 20, 2020 3.920 4.300 3.750 3.750 11,000 +0.06(+1.63%)
Mar 19, 2020 3.058 4.350 2.860 3.690 8,206 +0.57(+18.27%)
Mar 18, 2020 3.530 3.680 3.120 3.120 6,836 -0.36(-10.34%)
Mar 17, 2020 3.390 3.480 3.170 3.480 3,929 +0.27(+8.41%)
Mar 16, 2020 3.750 3.750 3.210 3.210 31,560 -1.14(-26.21%)
Mar 13, 2020 4.180 4.510 3.750 4.350 24,000 +0.28(+6.88%)
Mar 12, 2020 4.720 4.990 3.890 4.070 34,745 -1.22(-23.06%)
Mar 11, 2020 5.352 5.490 5.074 5.290 31,078 -0.69(-11.54%)
Mar 10, 2020 5.600 6.250 5.523 5.980 22,761 +0.27(+4.73%)
Mar 09, 2020 6.200 6.670 5.440 5.710 45,138 -0.66(-10.36%)
Mar 06, 2020 6.420 6.800 6.110 6.370 12,600 -0.30(-4.50%)
Mar 05, 2020 6.340 6.670 6.330 6.670 20,272 +0.23(+3.57%)
Mar 04, 2020 6.890 6.914 6.140 6.440 37,252 -0.07(-1.08%)
Mar 03, 2020 7.000 7.165 6.490 6.510 65,413 -0.59(-8.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.