Chronicle Journal: Finance

Alimera Sciences Inc (NQ: ALIM )

4.910 USD -0.070 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.10 38.85 38.10 38.85 100 +0.45(+1.17%)
Oct 26, 2012 38.10 38.40 38.40 38.40 613 -0.30(-0.78%)
Oct 25, 2012 38.40 39.45 38.10 38.70 254 +0.15(+0.39%)
Oct 24, 2012 41.25 41.25 37.65 38.55 852 -0.15(-0.39%)
Oct 23, 2012 37.65 41.40 37.65 38.70 273 -1.80(-4.44%)
Oct 19, 2012 39.60 41.25 38.55 40.50 2,064 +0.60(+1.50%)
Oct 18, 2012 39.75 41.10 39.75 39.90 1,182 -0.60(-1.48%)
Oct 17, 2012 39.30 41.25 37.65 40.50 558 +1.20(+3.05%)
Oct 16, 2012 38.40 40.94 37.65 39.30 3,240 -0.90(-2.24%)
Oct 15, 2012 41.70 42.60 39.90 40.20 542 -1.65(-3.94%)
Oct 12, 2012 41.10 42.75 40.20 41.85 2,291 +0.75(+1.82%)
Oct 11, 2012 39.45 41.25 39.45 41.10 1,480 +2.10(+5.38%)
Oct 10, 2012 39.00 39.00 37.50 39.00 1,633 +0.60(+1.56%)
Oct 09, 2012 37.35 38.40 37.35 38.40 7,163 +1.05(+2.81%)
Oct 08, 2012 37.65 37.65 37.35 37.35 343 +0.00(+0.00%)
Oct 05, 2012 37.35 37.80 37.35 37.35 4,298 -0.15(-0.40%)
Oct 04, 2012 37.50 37.80 37.35 37.50 723 +0.00(+0.00%)
Oct 03, 2012 37.65 37.95 37.35 37.50 700 +0.15(+0.40%)
Oct 02, 2012 38.25 38.25 37.35 37.35 929 -0.60(-1.58%)
Oct 01, 2012 38.85 38.85 37.35 37.95 1,677 -0.75(-1.94%)
Sep 28, 2012 38.55 39.00 37.50 38.70 1,471 -0.45(-1.15%)
Sep 27, 2012 40.20 40.65 39.00 39.15 2,246 -0.90(-2.25%)
Sep 26, 2012 41.85 41.85 39.15 40.05 1,951 -0.30(-0.74%)
Sep 25, 2012 37.95 40.35 36.60 40.35 2,286 +2.55(+6.75%)
Sep 24, 2012 37.50 38.40 36.30 37.80 1,489 +0.45(+1.20%)
Sep 21, 2012 37.80 38.85 36.90 37.35 2,089 +0.15(+0.40%)
Sep 20, 2012 38.40 38.40 35.56 37.20 2,307 -0.75(-1.98%)
Sep 19, 2012 36.45 38.25 36.15 37.95 1,207 +1.20(+3.27%)
Sep 18, 2012 37.50 37.50 34.80 36.75 1,460 -0.60(-1.61%)
Sep 17, 2012 36.45 37.35 36.00 37.35 763 +0.60(+1.63%)
Sep 14, 2012 36.60 37.05 35.25 36.75 1,184 +0.00(+0.00%)
Sep 13, 2012 35.55 37.05 34.35 36.75 746 +0.75(+2.08%)
Sep 12, 2012 35.70 36.30 33.94 36.00 1,084 -0.45(-1.23%)
Sep 11, 2012 35.25 36.45 34.12 36.45 1,466 +1.05(+2.97%)
Sep 10, 2012 35.70 36.30 35.25 35.40 2,545 -0.75(-2.07%)
Sep 07, 2012 36.60 37.50 35.11 36.15 2,877 -0.60(-1.63%)
Sep 06, 2012 34.80 36.75 33.22 36.75 1,388 +1.65(+4.70%)
Sep 05, 2012 34.95 36.24 33.75 35.10 1,512 +0.15(+0.43%)
Sep 04, 2012 36.60 36.60 34.50 34.95 1,927 -1.05(-2.92%)
Aug 31, 2012 34.50 36.60 34.50 36.00 7,992 +1.05(+3.00%)
Aug 30, 2012 34.95 36.30 34.95 34.95 653 +0.45(+1.30%)
Aug 29, 2012 34.05 35.10 34.05 34.50 499 -0.30(-0.86%)
Aug 27, 2012 32.85 35.10 32.25 34.80 1,735 +1.80(+5.45%)
Aug 24, 2012 32.85 34.71 32.25 33.00 767 -0.45(-1.35%)
Aug 23, 2012 33.00 34.95 33.00 33.45 351 +0.60(+1.83%)
Aug 22, 2012 34.05 36.82 30.98 32.85 2,135 -1.35(-3.95%)
Aug 21, 2012 33.90 34.65 33.75 34.20 1,827 +0.45(+1.33%)
Aug 20, 2012 34.35 34.50 32.25 33.75 850 -0.60(-1.75%)
Aug 17, 2012 33.75 34.95 32.70 34.35 992 +0.00(+0.00%)
Aug 16, 2012 32.70 36.00 32.40 34.35 5,434 +1.65(+5.05%)
Aug 15, 2012 31.95 33.30 31.95 32.70 760 +0.60(+1.87%)
Aug 14, 2012 32.70 34.20 31.95 32.10 1,359 -0.60(-1.83%)
Aug 13, 2012 33.60 33.60 32.55 32.70 2,586 -1.50(-4.39%)
Aug 10, 2012 33.90 34.20 32.25 34.20 3,864 +0.60(+1.79%)
Aug 09, 2012 36.60 36.60 33.30 33.60 4,999 -2.50(-6.91%)
Aug 08, 2012 40.20 40.20 34.05 36.10 8,497 -5.90(-14.06%)
Aug 07, 2012 41.10 42.90 41.10 42.00 2,331 +0.60(+1.45%)
Aug 06, 2012 40.35 41.55 40.35 41.40 1,363 +0.90(+2.22%)
Aug 03, 2012 41.55 41.70 40.35 40.50 1,304 +0.15(+0.37%)
Aug 02, 2012 42.90 43.50 40.35 40.35 1,547 -2.55(-5.94%)
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.