Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alimera Sciences Stock Price (Quote) NASDAQ:ALIM
$5.72 ( -1.38% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.94 | $6.31 | Friday, 27th May 2022 ALIM stock ended at $5.72. This is 1.38% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.99% from a day low at $5.51 to a day high of $5.79. |
| 90 days | $3.94 | $6.31 | |
| 52 weeks | $3.94 | $10.50 |
Historical Alimera Sciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $5.78 | $5.79 | $5.51 | $5.72 | 14 208 |
| 2022-05-26 | $6.20 | $6.31 | $5.71 | $5.80 | 43 545 |
| 2022-05-25 | $5.95 | $6.07 | $5.73 | $6.05 | 16 065 |
| 2022-05-24 | $5.19 | $5.95 | $5.18 | $5.90 | 52 733 |
| 2022-05-23 | $5.03 | $5.68 | $4.91 | $5.40 | 37 545 |
| 2022-05-20 | $5.20 | $5.41 | $4.68 | $5.01 | 34 574 |
| 2022-05-19 | $4.24 | $4.75 | $4.24 | $4.63 | 34 613 |
| 2022-05-18 | $4.27 | $4.32 | $4.15 | $4.20 | 19 591 |
| 2022-05-17 | $4.20 | $4.32 | $4.11 | $4.27 | 14 398 |
| 2022-05-16 | $4.46 | $4.46 | $4.05 | $4.24 | 12 655 |
| 2022-05-13 | $4.08 | $4.50 | $4.08 | $4.37 | 9 392 |
| 2022-05-12 | $4.01 | $4.81 | $3.94 | $4.00 | 34 483 |
| 2022-05-11 | $4.12 | $4.26 | $4.10 | $4.10 | 21 338 |
| 2022-05-10 | $5.00 | $5.00 | $4.16 | $4.41 | 49 904 |
| 2022-05-09 | $5.41 | $5.54 | $4.92 | $5.05 | 156 804 |
| 2022-05-06 | $5.34 | $5.75 | $5.34 | $5.45 | 11 598 |
| 2022-05-05 | $5.60 | $5.90 | $5.60 | $5.83 | 6 360 |
| 2022-05-04 | $5.21 | $5.53 | $5.21 | $5.45 | 5 119 |
| 2022-05-03 | $5.46 | $5.48 | $5.39 | $5.40 | 18 768 |
| 2022-05-02 | $5.43 | $5.60 | $5.12 | $5.50 | 14 738 |
| 2022-04-29 | $5.65 | $5.80 | $5.46 | $5.63 | 13 594 |
| 2022-04-28 | $5.45 | $5.64 | $5.37 | $5.62 | 1 900 |
| 2022-04-27 | $5.34 | $5.41 | $5.27 | $5.35 | 6 314 |
| 2022-04-26 | $5.56 | $5.56 | $5.22 | $5.34 | 9 025 |
| 2022-04-25 | $5.69 | $5.69 | $5.42 | $5.56 | 24 943 |
| 2022-04-22 | $5.74 | $5.74 | $5.60 | $5.72 | 1 815 |
| 2022-04-21 | $5.93 | $5.93 | $5.64 | $5.85 | 22 300 |
| 2022-04-20 | $5.90 | $6.00 | $5.77 | $6.00 | 2 300 |
| 2022-04-19 | $5.99 | $5.99 | $5.92 | $5.92 | 1 600 |
| 2022-04-18 | $6.16 | $6.18 | $6.09 | $6.09 | 1 700 |
| 2022-04-14 | $6.25 | $6.28 | $6.05 | $6.17 | 36 641 |
| 2022-04-13 | $5.94 | $6.28 | $5.86 | $6.25 | 22 513 |
| 2022-04-12 | $5.96 | $6.10 | $5.80 | $6.00 | 3 365 |
| 2022-04-11 | $5.93 | $6.02 | $5.79 | $6.02 | 16 193 |
| 2022-04-08 | $5.97 | $6.03 | $5.88 | $6.03 | 24 700 |
| 2022-04-07 | $5.64 | $5.99 | $5.60 | $5.99 | 51 300 |
| 2022-04-06 | $5.48 | $5.99 | $5.38 | $5.56 | 44 300 |
| 2022-04-05 | $5.61 | $5.77 | $5.26 | $5.60 | 26 300 |
| 2022-04-04 | $5.47 | $6.10 | $5.07 | $5.65 | 77 600 |
| 2022-04-01 | $5.54 | $5.92 | $5.30 | $5.63 | 75 447 |
| 2022-03-31 | $5.15 | $5.60 | $4.89 | $5.60 | 96 466 |
| 2022-03-30 | $5.63 | $5.98 | $5.17 | $5.23 | 32 593 |
| 2022-03-29 | $5.96 | $5.99 | $5.54 | $5.54 | 18 500 |
| 2022-03-28 | $5.41 | $6.09 | $5.41 | $5.99 | 12 300 |
| 2022-03-25 | $5.77 | $5.99 | $5.76 | $5.94 | 19 800 |
| 2022-03-24 | $6.00 | $6.00 | $5.55 | $5.82 | 22 200 |
| 2022-03-23 | $5.80 | $6.16 | $5.64 | $6.00 | 47 000 |
| 2022-03-22 | $5.52 | $5.80 | $5.43 | $5.75 | 33 525 |
| 2022-03-21 | $5.64 | $5.64 | $5.44 | $5.50 | 15 132 |
| 2022-03-18 | $5.23 | $5.60 | $5.23 | $5.60 | 11 861 |
Alimera Sciences, Inc., a pharmaceutical company, engages in the research, development, and commercialization of prescription ophthalmic pharmaceuticals in the United States, Germany, Portugal, and the United Kingdom. The company focuses on diseases affecting the back of the eye or retina. The company offers ILUVIEN, an intravitreal implant for the treatment of diabetic macular edema (DME), which is a disease of the retina that affects individual... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
