Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,264.61 +969.55 (+1.53%) CMC Crypto 200
1,383.78 +71.16 (+5.42%)
Alimera Sciences, Inc. (ALIM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.4900 | 3.7000 | 3.3250 | 3.3800 | 3.3800 | 45,285 |
| 18 Apr 2024 | 3.5500 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 56,800 |
| 17 Apr 2024 | 3.5500 | 3.5900 | 3.5090 | 3.5500 | 3.5500 | 4,300 |
| 16 Apr 2024 | 3.5500 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 49,300 |
| 15 Apr 2024 | 3.4700 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 37,300 |
| 12 Apr 2024 | 3.8000 | 3.8300 | 3.4750 | 3.5200 | 3.5200 | 56,100 |
| 11 Apr 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.8500 | 24,400 |
| 10 Apr 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 79,200 |
| 09 Apr 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 11,200 |
| 08 Apr 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 35,100 |
| 05 Apr 2024 | 3.8900 | 3.9750 | 3.7700 | 3.8500 | 3.8500 | 28,900 |
| 04 Apr 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 140,800 |
| 03 Apr 2024 | 4.0100 | 4.0100 | 3.8300 | 3.9500 | 3.9500 | 160,000 |
| 02 Apr 2024 | 3.8100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 58,900 |
| 01 Apr 2024 | 3.9000 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 94,700 |
| 28 Mar 2024 | 3.9200 | 4.0100 | 3.7600 | 3.9000 | 3.9000 | 57,600 |
| 27 Mar 2024 | 3.8800 | 3.9450 | 3.7800 | 3.9000 | 3.9000 | 41,800 |
| 26 Mar 2024 | 4.0100 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 79,400 |
| 25 Mar 2024 | 4.0800 | 4.2400 | 3.9300 | 3.9900 | 3.9900 | 319,500 |
| 22 Mar 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 9,600 |
| 21 Mar 2024 | 3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 67,700 |
| 20 Mar 2024 | 4.0500 | 4.0500 | 3.7250 | 3.8900 | 3.8900 | 25,700 |
| 19 Mar 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 126,600 |
| 18 Mar 2024 | 4.2500 | 4.2600 | 3.9500 | 4.0000 | 4.0000 | 105,100 |
| 15 Mar 2024 | 3.9400 | 4.2700 | 3.8700 | 4.2100 | 4.2100 | 472,800 |
| 14 Mar 2024 | 3.8000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 34,900 |
| 13 Mar 2024 | 3.8700 | 3.9900 | 3.8000 | 3.8200 | 3.8200 | 26,700 |
| 12 Mar 2024 | 3.7900 | 3.9000 | 3.7700 | 3.8300 | 3.8300 | 27,800 |
| 11 Mar 2024 | 3.9700 | 3.9900 | 3.7150 | 3.7700 | 3.7700 | 51,600 |
| 08 Mar 2024 | 3.8100 | 4.0640 | 3.8100 | 3.9700 | 3.9700 | 102,900 |
| 07 Mar 2024 | 3.8100 | 4.1200 | 3.8100 | 3.9000 | 3.9000 | 49,200 |
| 06 Mar 2024 | 3.8800 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 65,000 |
| 05 Mar 2024 | 3.7100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 52,300 |
| 04 Mar 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 26,300 |
| 01 Mar 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 20,100 |
| 29 Feb 2024 | 3.4000 | 3.6200 | 3.2900 | 3.5400 | 3.5400 | 108,300 |
| 28 Feb 2024 | 3.5100 | 3.5690 | 3.3300 | 3.3400 | 3.3400 | 59,600 |
| 27 Feb 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 70,400 |
| 26 Feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 49,200 |
| 23 Feb 2024 | 3.2700 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 90,500 |
| 22 Feb 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 67,900 |
| 21 Feb 2024 | 3.4400 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 97,000 |
| 20 Feb 2024 | 3.4000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 43,400 |
| 16 Feb 2024 | 3.4200 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 76,900 |
| 15 Feb 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4000 | 3.4000 | 128,000 |
| 14 Feb 2024 | 3.8000 | 3.9100 | 3.1500 | 3.3400 | 3.3400 | 553,700 |
| 13 Feb 2024 | 3.7800 | 3.8550 | 3.7200 | 3.7800 | 3.7800 | 35,600 |
| 12 Feb 2024 | 3.7900 | 4.2500 | 3.7180 | 3.8300 | 3.8300 | 42,800 |
| 09 Feb 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 28,900 |
| 08 Feb 2024 | 3.9500 | 4.0700 | 3.8190 | 3.8900 | 3.8900 | 42,000 |
| 07 Feb 2024 | 3.8800 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 23,100 |
| 06 Feb 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 21,100 |
| 05 Feb 2024 | 3.8200 | 3.9420 | 3.7700 | 3.7900 | 3.7900 | 24,900 |
| 02 Feb 2024 | 3.7700 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 21,900 |
| 01 Feb 2024 | 3.6300 | 3.9000 | 3.5000 | 3.8200 | 3.8200 | 98,400 |
| 31 Jan 2024 | 3.8600 | 3.9880 | 3.6500 | 3.6500 | 3.6500 | 20,300 |
| 30 Jan 2024 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 15,500 |
| 29 Jan 2024 | 3.9200 | 3.9900 | 3.8400 | 3.9400 | 3.9400 | 25,900 |
| 26 Jan 2024 | 3.8900 | 4.0000 | 3.7900 | 3.9200 | 3.9200 | 34,000 |
| 25 Jan 2024 | 3.9100 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 58,500 |
| 24 Jan 2024 | 4.0000 | 4.0750 | 3.8800 | 3.9500 | 3.9500 | 51,500 |
| 23 Jan 2024 | 3.9100 | 3.9700 | 3.8360 | 3.9000 | 3.9000 | 42,200 |
| 22 Jan 2024 | 3.9200 | 3.9800 | 3.8760 | 3.9100 | 3.9100 | 26,200 |
| 19 Jan 2024 | 3.8800 | 4.1000 | 3.7530 | 3.9400 | 3.9400 | 40,600 |
| 18 Jan 2024 | 3.8600 | 4.1100 | 3.7600 | 3.8900 | 3.8900 | 400,300 |
| 17 Jan 2024 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 22,600 |
| 16 Jan 2024 | 3.8800 | 4.0300 | 3.7800 | 3.9000 | 3.9000 | 160,000 |
| 12 Jan 2024 | 3.8100 | 4.0350 | 3.8100 | 3.8900 | 3.8900 | 162,500 |
| 11 Jan 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 30,700 |
| 10 Jan 2024 | 3.8900 | 3.9650 | 3.8090 | 3.9200 | 3.9200 | 34,100 |
| 09 Jan 2024 | 3.8500 | 4.0000 | 3.7570 | 3.9500 | 3.9500 | 64,600 |
| 08 Jan 2024 | 3.8700 | 3.9550 | 3.7600 | 3.9000 | 3.9000 | 41,700 |
| 05 Jan 2024 | 4.0500 | 4.2300 | 3.7400 | 3.8900 | 3.8900 | 117,500 |
| 04 Jan 2024 | 3.9000 | 4.0300 | 3.8160 | 3.9950 | 3.9950 | 49,100 |
| 03 Jan 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 28,800 |
| 02 Jan 2024 | 4.3800 | 4.3800 | 3.9400 | 4.0800 | 4.0800 | 180,200 |
| 29 Dec 2023 | 3.7900 | 4.3600 | 3.7900 | 4.3200 | 4.3200 | 118,000 |
| 28 Dec 2023 | 3.8500 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 8,800 |
| 27 Dec 2023 | 3.8200 | 4.0150 | 3.7300 | 3.8500 | 3.8500 | 151,700 |
| 26 Dec 2023 | 3.8700 | 4.0550 | 3.7800 | 3.8100 | 3.8100 | 28,700 |
| 22 Dec 2023 | 3.7300 | 3.9050 | 3.6600 | 3.8600 | 3.8600 | 92,000 |
| 21 Dec 2023 | 3.8100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 10,900 |
| 20 Dec 2023 | 3.8050 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 20,300 |
| 19 Dec 2023 | 3.8200 | 3.8800 | 3.7550 | 3.8400 | 3.8400 | 34,300 |
| 18 Dec 2023 | 4.0400 | 4.0400 | 3.7100 | 3.7800 | 3.7800 | 263,100 |
| 15 Dec 2023 | 3.8500 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 1,520,500 |
| 14 Dec 2023 | 3.9000 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 104,200 |
| 13 Dec 2023 | 3.8800 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 121,400 |
| 12 Dec 2023 | 3.7600 | 3.9950 | 3.7100 | 3.7500 | 3.7500 | 104,100 |
| 11 Dec 2023 | 3.6800 | 3.9900 | 3.6600 | 3.7100 | 3.7100 | 97,700 |
| 08 Dec 2023 | 3.6000 | 3.9580 | 3.5800 | 3.7100 | 3.7100 | 83,700 |
| 07 Dec 2023 | 3.5900 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 107,700 |
| 06 Dec 2023 | 3.5000 | 3.7500 | 3.2700 | 3.6000 | 3.6000 | 80,400 |
| 05 Dec 2023 | 3.3300 | 3.6100 | 3.3300 | 3.5400 | 3.5400 | 74,400 |
| 04 Dec 2023 | 3.4000 | 3.6200 | 3.2700 | 3.4100 | 3.4100 | 76,500 |
| 01 Dec 2023 | 3.1600 | 3.3600 | 3.1210 | 3.3600 | 3.3600 | 9,300 |
| 30 Nov 2023 | 3.2400 | 3.2800 | 2.9500 | 3.0850 | 3.0850 | 66,400 |
| 29 Nov 2023 | 3.4190 | 3.5000 | 3.1050 | 3.1500 | 3.1500 | 26,900 |
| 28 Nov 2023 | 3.3950 | 3.5600 | 3.3500 | 3.4100 | 3.4100 | 29,900 |
| 27 Nov 2023 | 3.5700 | 3.6500 | 3.4100 | 3.4900 | 3.4900 | 60,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.