NasdaqGM - Delayed Quote • USD
Alimera Sciences, Inc. (ALIM)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.4900 | 3.7000 | 3.3250 | 3.3400 | 3.3400 | 47,890 |
| Apr 18, 2024 | 3.5500 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 56,800 |
| Apr 17, 2024 | 3.5500 | 3.5900 | 3.5090 | 3.5500 | 3.5500 | 4,300 |
| Apr 16, 2024 | 3.5500 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 49,300 |
| Apr 15, 2024 | 3.4700 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 37,300 |
| Apr 12, 2024 | 3.8000 | 3.8300 | 3.4750 | 3.5200 | 3.5200 | 56,100 |
| Apr 11, 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.8500 | 24,400 |
| Apr 10, 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 79,200 |
| Apr 9, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 11,200 |
| Apr 8, 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 35,100 |
| Apr 5, 2024 | 3.8900 | 3.9750 | 3.7700 | 3.8500 | 3.8500 | 28,900 |
| Apr 4, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 140,800 |
| Apr 3, 2024 | 4.0100 | 4.0100 | 3.8300 | 3.9500 | 3.9500 | 160,000 |
| Apr 2, 2024 | 3.8100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 58,900 |
| Apr 1, 2024 | 3.9000 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 94,700 |
| Mar 28, 2024 | 3.9200 | 4.0100 | 3.7600 | 3.9000 | 3.9000 | 57,600 |
| Mar 27, 2024 | 3.8800 | 3.9450 | 3.7800 | 3.9000 | 3.9000 | 41,800 |
| Mar 26, 2024 | 4.0100 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 79,400 |
| Mar 25, 2024 | 4.0800 | 4.2400 | 3.9300 | 3.9900 | 3.9900 | 319,500 |
| Mar 22, 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 9,600 |
| Mar 21, 2024 | 3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 67,700 |
| Mar 20, 2024 | 4.0500 | 4.0500 | 3.7250 | 3.8900 | 3.8900 | 25,700 |
| Mar 19, 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 126,600 |
| Mar 18, 2024 | 4.2500 | 4.2600 | 3.9500 | 4.0000 | 4.0000 | 105,100 |
| Mar 15, 2024 | 3.9400 | 4.2700 | 3.8700 | 4.2100 | 4.2100 | 472,800 |
| Mar 14, 2024 | 3.8000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 34,900 |
| Mar 13, 2024 | 3.8700 | 3.9900 | 3.8000 | 3.8200 | 3.8200 | 26,700 |
| Mar 12, 2024 | 3.7900 | 3.9000 | 3.7700 | 3.8300 | 3.8300 | 27,800 |
| Mar 11, 2024 | 3.9700 | 3.9900 | 3.7150 | 3.7700 | 3.7700 | 51,600 |
| Mar 8, 2024 | 3.8100 | 4.0640 | 3.8100 | 3.9700 | 3.9700 | 102,900 |
| Mar 7, 2024 | 3.8100 | 4.1200 | 3.8100 | 3.9000 | 3.9000 | 49,200 |
| Mar 6, 2024 | 3.8800 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 65,000 |
| Mar 5, 2024 | 3.7100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 52,300 |
| Mar 4, 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 26,300 |
| Mar 1, 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 20,100 |
| Feb 29, 2024 | 3.4000 | 3.6200 | 3.2900 | 3.5400 | 3.5400 | 108,300 |
| Feb 28, 2024 | 3.5100 | 3.5690 | 3.3300 | 3.3400 | 3.3400 | 59,600 |
| Feb 27, 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 70,400 |
| Feb 26, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 49,200 |
| Feb 23, 2024 | 3.2700 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 90,500 |
| Feb 22, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 67,900 |
| Feb 21, 2024 | 3.4400 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 97,000 |
| Feb 20, 2024 | 3.4000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 43,400 |
| Feb 16, 2024 | 3.4200 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 76,900 |
| Feb 15, 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4000 | 3.4000 | 128,000 |
| Feb 14, 2024 | 3.8000 | 3.9100 | 3.1500 | 3.3400 | 3.3400 | 553,700 |
| Feb 13, 2024 | 3.7800 | 3.8550 | 3.7200 | 3.7800 | 3.7800 | 35,600 |
| Feb 12, 2024 | 3.7900 | 4.2500 | 3.7180 | 3.8300 | 3.8300 | 42,800 |
| Feb 9, 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 28,900 |
| Feb 8, 2024 | 3.9500 | 4.0700 | 3.8190 | 3.8900 | 3.8900 | 42,000 |
| Feb 7, 2024 | 3.8800 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 23,100 |
| Feb 6, 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 21,100 |
| Feb 5, 2024 | 3.8200 | 3.9420 | 3.7700 | 3.7900 | 3.7900 | 24,900 |
| Feb 2, 2024 | 3.7700 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 21,900 |
| Feb 1, 2024 | 3.6300 | 3.9000 | 3.5000 | 3.8200 | 3.8200 | 98,400 |
| Jan 31, 2024 | 3.8600 | 3.9880 | 3.6500 | 3.6500 | 3.6500 | 20,300 |
| Jan 30, 2024 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 15,500 |
| Jan 29, 2024 | 3.9200 | 3.9900 | 3.8400 | 3.9400 | 3.9400 | 25,900 |
| Jan 26, 2024 | 3.8900 | 4.0000 | 3.7900 | 3.9200 | 3.9200 | 34,000 |
| Jan 25, 2024 | 3.9100 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 58,500 |
| Jan 24, 2024 | 4.0000 | 4.0750 | 3.8800 | 3.9500 | 3.9500 | 51,500 |
| Jan 23, 2024 | 3.9100 | 3.9700 | 3.8360 | 3.9000 | 3.9000 | 42,200 |
| Jan 22, 2024 | 3.9200 | 3.9800 | 3.8760 | 3.9100 | 3.9100 | 26,200 |
| Jan 19, 2024 | 3.8800 | 4.1000 | 3.7530 | 3.9400 | 3.9400 | 40,600 |
| Jan 18, 2024 | 3.8600 | 4.1100 | 3.7600 | 3.8900 | 3.8900 | 400,300 |
| Jan 17, 2024 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 22,600 |
| Jan 16, 2024 | 3.8800 | 4.0300 | 3.7800 | 3.9000 | 3.9000 | 160,000 |
| Jan 12, 2024 | 3.8100 | 4.0350 | 3.8100 | 3.8900 | 3.8900 | 162,500 |
| Jan 11, 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 30,700 |
| Jan 10, 2024 | 3.8900 | 3.9650 | 3.8090 | 3.9200 | 3.9200 | 34,100 |
| Jan 9, 2024 | 3.8500 | 4.0000 | 3.7570 | 3.9500 | 3.9500 | 64,600 |
| Jan 8, 2024 | 3.8700 | 3.9550 | 3.7600 | 3.9000 | 3.9000 | 41,700 |
| Jan 5, 2024 | 4.0500 | 4.2300 | 3.7400 | 3.8900 | 3.8900 | 117,500 |
| Jan 4, 2024 | 3.9000 | 4.0300 | 3.8160 | 3.9950 | 3.9950 | 49,100 |
| Jan 3, 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 28,800 |
| Jan 2, 2024 | 4.3800 | 4.3800 | 3.9400 | 4.0800 | 4.0800 | 180,200 |
| Dec 29, 2023 | 3.7900 | 4.3600 | 3.7900 | 4.3200 | 4.3200 | 118,000 |
| Dec 28, 2023 | 3.8500 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 8,800 |
| Dec 27, 2023 | 3.8200 | 4.0150 | 3.7300 | 3.8500 | 3.8500 | 151,700 |
| Dec 26, 2023 | 3.8700 | 4.0550 | 3.7800 | 3.8100 | 3.8100 | 28,700 |
| Dec 22, 2023 | 3.7300 | 3.9050 | 3.6600 | 3.8600 | 3.8600 | 92,000 |
| Dec 21, 2023 | 3.8100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 10,900 |
| Dec 20, 2023 | 3.8050 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 20,300 |
| Dec 19, 2023 | 3.8200 | 3.8800 | 3.7550 | 3.8400 | 3.8400 | 34,300 |
| Dec 18, 2023 | 4.0400 | 4.0400 | 3.7100 | 3.7800 | 3.7800 | 263,100 |
| Dec 15, 2023 | 3.8500 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 1,520,500 |
| Dec 14, 2023 | 3.9000 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 104,200 |
| Dec 13, 2023 | 3.8800 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 121,400 |
| Dec 12, 2023 | 3.7600 | 3.9950 | 3.7100 | 3.7500 | 3.7500 | 104,100 |
| Dec 11, 2023 | 3.6800 | 3.9900 | 3.6600 | 3.7100 | 3.7100 | 97,700 |
| Dec 8, 2023 | 3.6000 | 3.9580 | 3.5800 | 3.7100 | 3.7100 | 83,700 |
| Dec 7, 2023 | 3.5900 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 107,700 |
| Dec 6, 2023 | 3.5000 | 3.7500 | 3.2700 | 3.6000 | 3.6000 | 80,400 |
| Dec 5, 2023 | 3.3300 | 3.6100 | 3.3300 | 3.5400 | 3.5400 | 74,400 |
| Dec 4, 2023 | 3.4000 | 3.6200 | 3.2700 | 3.4100 | 3.4100 | 76,500 |
| Dec 1, 2023 | 3.1600 | 3.3600 | 3.1210 | 3.3600 | 3.3600 | 9,300 |
| Nov 30, 2023 | 3.2400 | 3.2800 | 2.9500 | 3.0850 | 3.0850 | 66,400 |
| Nov 29, 2023 | 3.4190 | 3.5000 | 3.1050 | 3.1500 | 3.1500 | 26,900 |
| Nov 28, 2023 | 3.3950 | 3.5600 | 3.3500 | 3.4100 | 3.4100 | 29,900 |
| Nov 27, 2023 | 3.5700 | 3.6500 | 3.4100 | 3.4900 | 3.4900 | 60,500 |
| Nov 24, 2023 | 3.4300 | 3.6900 | 3.3280 | 3.4800 | 3.4800 | 43,300 |
| Nov 22, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 9,600 |
| Nov 21, 2023 | 3.4700 | 3.5340 | 3.3600 | 3.3800 | 3.3800 | 8,700 |
| Nov 20, 2023 | 3.2300 | 3.4200 | 3.2100 | 3.4200 | 3.4200 | 22,700 |
| Nov 17, 2023 | 2.9900 | 3.4700 | 2.9900 | 3.3000 | 3.3000 | 34,700 |
| Nov 16, 2023 | 3.2880 | 3.4500 | 2.9310 | 3.0400 | 3.0400 | 48,700 |
| Nov 15, 2023 | 3.4600 | 3.4900 | 3.2800 | 3.2900 | 3.2900 | 18,300 |
| Nov 14, 2023 | 3.3750 | 3.5500 | 3.3000 | 3.4500 | 3.4500 | 61,200 |
| Nov 13, 2023 | 3.2000 | 3.4500 | 3.0300 | 3.3600 | 3.3600 | 25,900 |
| Nov 10, 2023 | 3.3700 | 3.4000 | 3.1800 | 3.2400 | 3.2400 | 16,000 |
| Nov 9, 2023 | 3.3430 | 3.4980 | 3.3060 | 3.4200 | 3.4200 | 14,600 |
| Nov 8, 2023 | 3.4800 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 57,700 |
| Nov 7, 2023 | 3.3110 | 3.4900 | 3.3110 | 3.4000 | 3.4000 | 19,900 |
| Nov 6, 2023 | 3.2800 | 3.6800 | 3.2200 | 3.4200 | 3.4200 | 34,900 |
| Nov 3, 2023 | 3.2300 | 3.3900 | 3.1800 | 3.3900 | 3.3900 | 6,700 |
| Nov 2, 2023 | 3.1500 | 3.3650 | 3.0900 | 3.2600 | 3.2600 | 54,900 |
| Nov 1, 2023 | 3.2660 | 3.3900 | 3.2100 | 3.2400 | 3.2400 | 8,000 |
| Oct 31, 2023 | 3.3800 | 3.3800 | 3.0800 | 3.3500 | 3.3500 | 10,300 |
| Oct 30, 2023 | 3.3000 | 3.3800 | 3.1500 | 3.2900 | 3.2900 | 13,600 |
| Oct 27, 2023 | 3.2100 | 3.2300 | 3.0200 | 3.1600 | 3.1600 | 10,500 |
| Oct 26, 2023 | 3.0400 | 3.3000 | 2.9200 | 3.2550 | 3.2550 | 57,700 |
| Oct 25, 2023 | 3.1550 | 3.3200 | 2.8800 | 3.1300 | 3.1300 | 23,100 |
| Oct 24, 2023 | 3.1100 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 2,100 |
| Oct 23, 2023 | 2.9700 | 3.1500 | 2.9700 | 3.1100 | 3.1100 | 6,600 |
| Oct 20, 2023 | 2.9200 | 3.1500 | 2.8600 | 3.0500 | 3.0500 | 19,600 |
| Oct 19, 2023 | 2.8400 | 3.0800 | 2.8330 | 3.0300 | 3.0300 | 10,800 |
| Oct 18, 2023 | 2.8260 | 2.9850 | 2.8260 | 2.9000 | 2.9000 | 252,700 |
| Oct 17, 2023 | 3.0200 | 3.0350 | 2.9200 | 2.9600 | 2.9600 | 9,400 |
| Oct 16, 2023 | 2.6900 | 3.0800 | 2.6060 | 3.0200 | 3.0200 | 20,700 |
| Oct 13, 2023 | 2.9100 | 2.9100 | 2.6300 | 2.6300 | 2.6300 | 9,400 |
| Oct 12, 2023 | 2.8700 | 2.9630 | 2.7200 | 2.7800 | 2.7800 | 25,400 |
| Oct 11, 2023 | 3.0700 | 3.2000 | 2.9500 | 2.9500 | 2.9500 | 11,300 |
| Oct 10, 2023 | 3.2150 | 3.2450 | 3.0200 | 3.1300 | 3.1300 | 17,500 |
| Oct 9, 2023 | 3.3400 | 3.3500 | 3.1200 | 3.1500 | 3.1500 | 6,100 |
| Oct 6, 2023 | 3.4400 | 3.4400 | 3.0700 | 3.2700 | 3.2700 | 15,800 |
| Oct 5, 2023 | 3.1640 | 3.3000 | 3.0700 | 3.2300 | 3.2300 | 24,100 |
| Oct 4, 2023 | 2.8950 | 3.1500 | 2.8950 | 3.1400 | 3.1400 | 7,800 |
| Oct 3, 2023 | 3.0200 | 3.0300 | 2.8600 | 2.8900 | 2.8900 | 8,700 |
| Oct 2, 2023 | 3.1600 | 3.1950 | 2.9400 | 2.9900 | 2.9900 | 4,200 |
| Sep 29, 2023 | 3.1800 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 1,700 |
| Sep 28, 2023 | 3.0600 | 3.2200 | 3.0600 | 3.1000 | 3.1000 | 3,800 |
| Sep 27, 2023 | 3.2100 | 3.4700 | 3.1500 | 3.2000 | 3.2000 | 17,800 |
| Sep 26, 2023 | 2.9400 | 3.2700 | 2.9400 | 3.2100 | 3.2100 | 70,100 |
| Sep 25, 2023 | 3.0600 | 3.1000 | 2.8950 | 3.0100 | 3.0100 | 7,000 |
| Sep 22, 2023 | 3.1400 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 20,700 |
| Sep 21, 2023 | 3.1190 | 3.2100 | 3.0600 | 3.1300 | 3.1300 | 4,100 |
| Sep 20, 2023 | 3.0800 | 3.2300 | 3.0800 | 3.1100 | 3.1100 | 12,300 |
| Sep 19, 2023 | 3.1600 | 3.3200 | 3.0610 | 3.1100 | 3.1100 | 14,000 |
| Sep 18, 2023 | 3.4100 | 3.4100 | 3.0800 | 3.1900 | 3.1900 | 22,500 |
| Sep 15, 2023 | 3.4900 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 44,000 |
| Sep 14, 2023 | 3.3100 | 3.5000 | 3.2880 | 3.3900 | 3.3900 | 663,200 |
| Sep 13, 2023 | 3.5000 | 3.6000 | 3.2800 | 3.3000 | 3.3000 | 39,800 |
| Sep 12, 2023 | 3.6000 | 3.6500 | 3.4000 | 3.5000 | 3.5000 | 27,600 |
| Sep 11, 2023 | 3.4000 | 3.5400 | 3.4000 | 3.4300 | 3.4300 | 23,800 |
| Sep 8, 2023 | 3.2600 | 3.4900 | 3.0950 | 3.3200 | 3.3200 | 50,900 |
| Sep 7, 2023 | 3.2700 | 3.4200 | 3.1060 | 3.3200 | 3.3200 | 12,100 |
| Sep 6, 2023 | 3.0800 | 3.3400 | 3.0800 | 3.2300 | 3.2300 | 76,100 |
| Sep 5, 2023 | 3.3500 | 3.4830 | 3.1000 | 3.1700 | 3.1700 | 42,700 |
| Sep 1, 2023 | 3.2500 | 3.5500 | 3.2450 | 3.4100 | 3.4100 | 24,200 |
| Aug 31, 2023 | 3.6400 | 3.6450 | 3.2500 | 3.2900 | 3.2900 | 37,400 |
| Aug 30, 2023 | 3.5100 | 3.5600 | 3.3500 | 3.4800 | 3.4800 | 22,900 |
| Aug 29, 2023 | 3.3600 | 3.3900 | 3.1400 | 3.3900 | 3.3900 | 30,100 |
| Aug 28, 2023 | 3.4000 | 3.5500 | 3.2150 | 3.3400 | 3.3400 | 26,000 |
| Aug 25, 2023 | 3.5200 | 3.5600 | 3.3000 | 3.3500 | 3.3500 | 31,600 |
| Aug 24, 2023 | 3.4060 | 3.6500 | 3.3750 | 3.4500 | 3.4500 | 26,000 |
| Aug 23, 2023 | 3.5500 | 3.7100 | 3.4000 | 3.4800 | 3.4800 | 95,500 |
| Aug 22, 2023 | 3.4300 | 3.5000 | 3.2860 | 3.5000 | 3.5000 | 28,100 |
| Aug 21, 2023 | 3.4400 | 3.4900 | 3.2500 | 3.3800 | 3.3800 | 33,700 |
| Aug 18, 2023 | 3.2800 | 3.5000 | 3.2400 | 3.4300 | 3.4300 | 17,900 |
| Aug 17, 2023 | 3.6400 | 3.8770 | 3.2800 | 3.3800 | 3.3800 | 28,300 |
| Aug 16, 2023 | 3.5500 | 3.7800 | 3.5100 | 3.5900 | 3.5900 | 17,200 |
| Aug 15, 2023 | 3.5000 | 3.8200 | 3.3830 | 3.5700 | 3.5700 | 142,200 |
| Aug 14, 2023 | 3.3000 | 3.5000 | 3.2300 | 3.4700 | 3.4700 | 37,600 |
| Aug 11, 2023 | 3.4600 | 3.4600 | 3.2200 | 3.2900 | 3.2900 | 7,600 |
| Aug 10, 2023 | 3.0100 | 3.5100 | 3.0000 | 3.3500 | 3.3500 | 55,500 |
| Aug 9, 2023 | 3.1350 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 8,200 |
| Aug 8, 2023 | 3.0400 | 3.1500 | 3.0260 | 3.0300 | 3.0300 | 9,200 |
| Aug 7, 2023 | 3.2400 | 3.2400 | 3.1100 | 3.1200 | 3.1200 | 5,500 |
| Aug 4, 2023 | 3.2300 | 3.4260 | 3.2100 | 3.2200 | 3.2200 | 4,300 |
| Aug 3, 2023 | 3.0000 | 3.4300 | 3.0000 | 3.3000 | 3.3000 | 16,200 |
| Aug 2, 2023 | 3.1600 | 3.2400 | 3.0500 | 3.1000 | 3.1000 | 28,100 |
| Aug 1, 2023 | 3.4100 | 3.4100 | 3.2520 | 3.2700 | 3.2700 | 11,300 |
| Jul 31, 2023 | 3.4000 | 3.5000 | 3.3200 | 3.4100 | 3.4100 | 9,000 |
| Jul 28, 2023 | 3.3600 | 3.4400 | 3.2500 | 3.3200 | 3.3200 | 11,400 |
| Jul 27, 2023 | 3.4750 | 3.4750 | 3.0460 | 3.3800 | 3.3800 | 51,800 |
| Jul 26, 2023 | 3.2400 | 3.4200 | 3.0900 | 3.3200 | 3.3200 | 16,400 |
| Jul 25, 2023 | 3.4200 | 3.5020 | 3.3300 | 3.3300 | 3.3300 | 12,600 |
| Jul 24, 2023 | 3.4800 | 3.5940 | 3.2200 | 3.5200 | 3.5200 | 25,600 |
| Jul 21, 2023 | 3.7700 | 3.9000 | 3.4250 | 3.5100 | 3.5100 | 14,300 |
| Jul 20, 2023 | 3.8700 | 3.8800 | 3.6020 | 3.6600 | 3.6600 | 10,900 |
| Jul 19, 2023 | 3.5500 | 3.8470 | 3.5500 | 3.8000 | 3.8000 | 37,900 |
| Jul 18, 2023 | 3.4400 | 3.7100 | 3.4400 | 3.5900 | 3.5900 | 12,200 |
| Jul 17, 2023 | 3.6900 | 3.8600 | 3.4800 | 3.5400 | 3.5400 | 35,900 |
| Jul 14, 2023 | 3.3000 | 3.8500 | 3.3000 | 3.7500 | 3.7500 | 169,600 |
| Jul 13, 2023 | 3.0500 | 3.2900 | 2.9900 | 3.2900 | 3.2900 | 28,100 |
| Jul 12, 2023 | 3.1600 | 3.2690 | 3.1000 | 3.1500 | 3.1500 | 7,600 |
| Jul 11, 2023 | 3.2100 | 3.3000 | 3.1000 | 3.2100 | 3.2100 | 29,100 |
| Jul 10, 2023 | 2.6000 | 3.3600 | 2.6000 | 3.2500 | 3.2500 | 87,400 |
| Jul 7, 2023 | 2.8000 | 2.9900 | 2.7500 | 2.9000 | 2.9000 | 24,100 |
| Jul 6, 2023 | 2.8300 | 2.9490 | 2.7500 | 2.8800 | 2.8800 | 23,300 |
| Jul 5, 2023 | 3.0400 | 3.0930 | 2.8800 | 2.9100 | 2.9100 | 25,000 |
| Jul 3, 2023 | 2.7900 | 3.2000 | 2.7900 | 2.9300 | 2.9300 | 95,800 |
| Jun 30, 2023 | 2.7600 | 3.0900 | 2.7200 | 2.9200 | 2.9200 | 143,400 |
| Jun 29, 2023 | 2.6000 | 2.7800 | 2.6000 | 2.6900 | 2.6900 | 13,700 |
| Jun 28, 2023 | 2.6400 | 2.8580 | 2.6400 | 2.6400 | 2.6400 | 20,400 |
| Jun 27, 2023 | 2.7190 | 2.8100 | 2.6100 | 2.6400 | 2.6400 | 15,300 |
| Jun 26, 2023 | 2.7500 | 2.8300 | 2.6250 | 2.7700 | 2.7700 | 34,500 |
| Jun 23, 2023 | 2.7600 | 2.8800 | 2.7100 | 2.7300 | 2.7300 | 51,800 |
| Jun 22, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 54,600 |
| Jun 21, 2023 | 2.7950 | 2.8700 | 2.7000 | 2.8400 | 2.8400 | 42,700 |
| Jun 20, 2023 | 2.8000 | 2.8700 | 2.7000 | 2.8600 | 2.8600 | 88,200 |
| Jun 16, 2023 | 2.9100 | 2.9100 | 2.7300 | 2.9000 | 2.9000 | 68,800 |
| Jun 15, 2023 | 2.8700 | 2.9100 | 2.7200 | 2.8300 | 2.8300 | 34,900 |
| Jun 14, 2023 | 2.8900 | 3.0130 | 2.7200 | 2.8100 | 2.8100 | 86,800 |
| Jun 13, 2023 | 2.8900 | 2.9500 | 2.8100 | 2.9100 | 2.9100 | 95,500 |
| Jun 12, 2023 | 2.9100 | 2.9900 | 2.7600 | 2.8200 | 2.8200 | 243,000 |
| Jun 9, 2023 | 2.5100 | 2.6100 | 2.4600 | 2.5000 | 2.5000 | 88,300 |
| Jun 8, 2023 | 2.7500 | 2.8360 | 2.5000 | 2.5800 | 2.5800 | 83,600 |
| Jun 7, 2023 | 2.8400 | 2.8800 | 2.7000 | 2.7200 | 2.7200 | 57,000 |
| Jun 6, 2023 | 2.8500 | 3.0000 | 2.6600 | 2.8900 | 2.8900 | 159,200 |
| Jun 5, 2023 | 2.7300 | 2.9300 | 2.7000 | 2.8600 | 2.8600 | 161,200 |
| Jun 2, 2023 | 2.6900 | 2.7690 | 2.5870 | 2.6800 | 2.6800 | 72,900 |
| Jun 1, 2023 | 2.7500 | 2.7500 | 2.6000 | 2.6100 | 2.6100 | 64,800 |
| May 31, 2023 | 2.6400 | 2.8200 | 2.5920 | 2.7500 | 2.7500 | 111,800 |
| May 30, 2023 | 2.5700 | 2.6900 | 2.5600 | 2.6450 | 2.6450 | 139,000 |
| May 26, 2023 | 2.5800 | 2.6800 | 2.5000 | 2.6400 | 2.6400 | 64,100 |
| May 25, 2023 | 2.6000 | 2.6700 | 2.4600 | 2.5800 | 2.5800 | 160,400 |
| May 24, 2023 | 2.3300 | 2.5500 | 2.2700 | 2.5400 | 2.5400 | 173,500 |
| May 23, 2023 | 2.6000 | 2.7000 | 2.3000 | 2.3500 | 2.3500 | 418,600 |
| May 22, 2023 | 2.3000 | 2.8500 | 2.2700 | 2.5500 | 2.5500 | 597,500 |
| May 19, 2023 | 2.2400 | 2.4100 | 2.1000 | 2.3000 | 2.3000 | 1,099,800 |
| May 18, 2023 | 2.6800 | 3.2000 | 2.3600 | 2.4600 | 2.4600 | 34,617,600 |
| May 17, 2023 | 1.8800 | 2.0800 | 1.8600 | 2.0600 | 2.0600 | 31,500 |
| May 16, 2023 | 1.6800 | 2.0200 | 1.6500 | 1.8800 | 1.8800 | 22,100 |
| May 15, 2023 | 1.7000 | 1.7600 | 1.6410 | 1.6410 | 1.6410 | 7,900 |
| May 12, 2023 | 1.7500 | 1.7500 | 1.5600 | 1.6200 | 1.6200 | 31,000 |
| May 11, 2023 | 1.7000 | 1.7300 | 1.6000 | 1.6790 | 1.6790 | 14,900 |
| May 10, 2023 | 1.7200 | 1.9310 | 1.5700 | 1.6600 | 1.6600 | 20,800 |
| May 9, 2023 | 1.9000 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 8,500 |
| May 8, 2023 | 1.9000 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 5,200 |
| May 5, 2023 | 2.0300 | 2.1200 | 1.8500 | 1.9000 | 1.9000 | 41,000 |
| May 4, 2023 | 1.8200 | 1.9700 | 1.8000 | 1.9380 | 1.9380 | 19,200 |
| May 3, 2023 | 1.8500 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 15,500 |
| May 2, 2023 | 1.8100 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 3,900 |
| May 1, 2023 | 1.7700 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 21,200 |
| Apr 28, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 900 |
| Apr 27, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9150 | 1.9150 | 7,000 |
| Apr 26, 2023 | 2.1200 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 2,900 |
| Apr 25, 2023 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 800 |
| Apr 24, 2023 | 2.0500 | 2.1200 | 2.0500 | 2.0690 | 2.0690 | 10,000 |
| Apr 21, 2023 | 1.8900 | 2.0900 | 1.8600 | 2.0700 | 2.0700 | 4,100 |
| Apr 20, 2023 | 2.0740 | 2.0900 | 2.0660 | 2.0900 | 2.0900 | 2,000 |
Related Tickers
EOLS Evolus, Inc.
11.53
-0.26%
INDV Indivior PLC
18.52
-1.28%
ALKS Alkermes plc
23.85
+0.38%
HROW Harrow, Inc.
10.45
-3.69%
ANIP ANI Pharmaceuticals, Inc.
65.48
+1.39%
RICH.BA Laboratorios Richmond S.A.C.I.F.
874.50
+0.17%
DCPH Deciphera Pharmaceuticals, Inc.
14.67
+3.09%
HCANF Halo Collective Inc.
0.0000
0.00%
VIT.AX Vitura Health Limited
0.1600
-5.88%
IRWD Ironwood Pharmaceuticals, Inc.
7.92
+4.21%