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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.