Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.60 19.20 18.30 18.75 8,660 +0.15(+0.81%)
Oct 28, 2016 18.90 19.50 18.30 18.60 17,413 -0.45(-2.36%)
Oct 27, 2016 19.35 19.80 18.45 19.05 14,009 -0.15(-0.78%)
Oct 26, 2016 19.35 20.70 18.90 19.20 16,885 +0.00(+0.00%)
Oct 25, 2016 19.35 20.25 18.75 19.20 15,451 -0.30(-1.54%)
Oct 24, 2016 19.95 20.10 19.20 19.50 10,296 -0.45(-2.26%)
Oct 21, 2016 20.25 20.55 19.65 19.95 17,856 -0.45(-2.21%)
Oct 20, 2016 20.25 20.55 19.95 20.40 8,474 +0.30(+1.49%)
Oct 19, 2016 20.40 21.15 19.65 20.10 14,439 -0.60(-2.90%)
Oct 18, 2016 20.70 21.75 20.55 20.70 21,233 -0.60(-2.82%)
Oct 17, 2016 21.00 21.60 20.55 21.30 12,348 +0.30(+1.43%)
Oct 14, 2016 21.90 21.90 20.40 21.00 22,498 -0.75(-3.45%)
Oct 13, 2016 21.60 21.90 21.15 21.75 11,447 +0.00(+0.00%)
Oct 12, 2016 22.05 22.50 21.45 21.75 13,364 -0.75(-3.33%)
Oct 11, 2016 22.20 22.95 22.05 22.50 15,557 +0.00(+0.00%)
Oct 10, 2016 22.35 22.50 21.75 22.50 17,567 +0.45(+2.04%)
Oct 07, 2016 22.54 22.65 21.60 22.05 13,862 -0.45(-2.00%)
Oct 06, 2016 22.65 22.65 21.60 22.50 19,434 -0.30(-1.32%)
Oct 05, 2016 22.05 23.10 22.05 22.80 8,241 +0.90(+4.11%)
Oct 04, 2016 22.35 22.50 21.60 21.90 5,996 -0.45(-2.01%)
Oct 03, 2016 22.20 22.65 21.75 22.35 8,136 +0.00(+0.00%)
Sep 30, 2016 22.50 23.10 21.60 22.35 38,317 +0.00(+0.00%)
Sep 29, 2016 23.25 23.70 21.60 22.35 19,719 -0.90(-3.87%)
Sep 28, 2016 23.40 23.70 22.95 23.25 7,561 -0.38(-1.59%)
Sep 27, 2016 23.70 24.00 23.40 23.62 9,303 -0.07(-0.32%)
Sep 26, 2016 24.30 24.60 23.70 23.70 10,741 -0.60(-2.47%)
Sep 23, 2016 24.45 24.90 23.70 24.30 19,616 -0.15(-0.61%)
Sep 22, 2016 24.75 25.05 24.30 24.45 25,543 -0.30(-1.21%)
Sep 21, 2016 24.90 24.90 24.15 24.75 49,279 +0.15(+0.61%)
Sep 20, 2016 25.05 25.35 24.45 24.60 22,689 -0.45(-1.80%)
Sep 19, 2016 24.15 25.50 24.15 25.05 42,143 +0.90(+3.73%)
Sep 16, 2016 24.30 24.45 22.95 24.15 49,818 +1.35(+5.92%)
Sep 15, 2016 22.35 22.95 22.35 22.80 13,254 +0.45(+2.01%)
Sep 14, 2016 22.20 22.95 22.20 22.35 5,511 +0.00(+0.00%)
Sep 13, 2016 22.35 23.25 21.90 22.35 10,474 -0.30(-1.32%)
Sep 12, 2016 22.35 23.10 22.35 22.65 5,336 +0.00(+0.00%)
Sep 09, 2016 22.65 22.89 22.21 22.65 10,480 +0.00(+0.00%)
Sep 08, 2016 23.25 23.40 22.50 22.65 9,124 -0.60(-2.58%)
Sep 07, 2016 22.50 23.40 22.11 23.25 14,118 +0.60(+2.65%)
Sep 06, 2016 22.80 22.98 21.75 22.65 15,708 +0.15(+0.67%)
Sep 02, 2016 23.10 22.50 22.50 22.50 15,720 -0.75(-3.23%)
Sep 01, 2016 22.95 23.40 22.95 23.25 7,991 +0.30(+1.31%)
Aug 31, 2016 23.25 23.55 22.95 22.95 17,115 -0.45(-1.92%)
Aug 30, 2016 23.70 24.00 23.10 23.40 14,536 -0.30(-1.27%)
Aug 29, 2016 23.70 23.85 23.40 23.70 18,012 +0.00(+0.00%)
Aug 26, 2016 23.55 24.60 23.40 23.70 12,797 +0.30(+1.28%)
Aug 25, 2016 24.60 24.60 22.95 23.40 21,967 +0.15(+0.65%)
Aug 24, 2016 24.30 24.90 22.80 23.25 22,451 -0.90(-3.73%)
Aug 23, 2016 23.55 24.45 22.95 24.15 22,741 +0.60(+2.55%)
Aug 22, 2016 22.50 23.85 22.20 23.55 20,090 +1.05(+4.67%)
Aug 19, 2016 23.85 24.15 21.75 22.50 84,439 -1.35(-5.66%)
Aug 18, 2016 25.50 25.50 23.55 23.85 68,215 -1.65(-6.47%)
Aug 17, 2016 25.50 26.49 24.60 25.50 43,678 +0.00(+0.00%)
Aug 16, 2016 25.50 26.10 25.20 25.50 19,765 +0.00(+0.00%)
Aug 15, 2016 24.60 26.55 24.60 25.50 36,163 +0.75(+3.03%)
Aug 12, 2016 24.90 25.95 24.00 24.75 26,712 +0.00(+0.00%)
Aug 11, 2016 22.35 26.10 22.20 24.75 112,105 +0.30(+1.23%)
Aug 10, 2016 25.99 26.25 24.32 24.45 33,220 -1.80(-6.86%)
Aug 09, 2016 26.25 26.95 25.35 26.25 26,803 +0.00(+0.00%)
Aug 08, 2016 27.15 28.05 25.80 26.25 22,887 -0.60(-2.23%)
Aug 05, 2016 26.55 28.05 25.35 26.85 41,674 +0.45(+1.70%)
Aug 04, 2016 35.25 36.00 25.20 26.40 389,143 -3.60(-12.00%)
Aug 03, 2016 31.05 31.35 28.50 30.00 63,195 -0.15(-0.50%)
Aug 02, 2016 31.20 31.22 29.40 30.15 44,379 -1.05(-3.37%)
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.