Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 96.00 101.40 93.75 95.55 20,747 -2.25(-2.30%)
Jan 30, 2014 105.00 107.25 97.20 97.80 21,564 -5.70(-5.51%)
Jan 29, 2014 103.05 106.05 98.55 103.50 29,671 -1.80(-1.71%)
Jan 28, 2014 92.55 108.75 92.53 105.30 49,662 +12.90(+13.96%)
Jan 27, 2014 96.00 99.45 87.15 92.40 29,683 -3.90(-4.05%)
Jan 24, 2014 105.30 105.30 91.20 96.30 41,380 -9.60(-9.07%)
Jan 23, 2014 108.15 108.15 105.00 105.90 8,420 -2.85(-2.62%)
Jan 22, 2014 110.85 112.80 103.65 108.75 38,639 -5.10(-4.48%)
Jan 21, 2014 120.75 123.75 103.05 113.85 37,351 -4.35(-3.68%)
Jan 17, 2014 108.00 118.20 118.20 118.20 66,806 +10.35(+9.60%)
Jan 16, 2014 90.00 110.55 90.00 107.85 73,318 +17.25(+19.04%)
Jan 15, 2014 84.30 90.60 84.30 90.60 43,629 +6.30(+7.47%)
Jan 14, 2014 78.00 84.45 76.80 84.30 23,244 +6.90(+8.91%)
Jan 13, 2014 80.85 86.85 76.05 77.40 35,660 +3.00(+4.03%)
Jan 10, 2014 68.70 75.00 68.25 74.40 21,927 +6.30(+9.25%)
Jan 09, 2014 67.95 69.75 66.00 68.10 10,204 +0.60(+0.89%)
Jan 08, 2014 66.60 68.12 64.65 67.50 7,610 +0.75(+1.12%)
Jan 07, 2014 67.05 67.50 64.50 66.75 7,917 +0.75(+1.14%)
Jan 06, 2014 70.65 70.65 64.35 66.00 12,989 -4.65(-6.58%)
Jan 03, 2014 69.00 72.45 69.00 70.65 12,460 +1.50(+2.17%)
Jan 02, 2014 69.15 71.25 68.40 69.15 8,395 -1.35(-1.91%)
Dec 31, 2013 68.85 70.50 70.50 70.50 9,320 +1.05(+1.51%)
Dec 30, 2013 67.50 74.10 67.05 69.45 34,250 +1.95(+2.89%)
Dec 27, 2013 69.45 70.80 67.05 67.50 11,739 -2.25(-3.23%)
Dec 26, 2013 69.75 71.25 67.50 69.75 12,030 +1.35(+1.97%)
Dec 24, 2013 69.90 72.75 67.65 68.40 15,983 +0.00(+0.00%)
Dec 23, 2013 62.55 77.10 60.30 68.40 70,375 +5.85(+9.35%)
Dec 20, 2013 61.50 66.44 56.25 62.55 69,816 +0.30(+0.48%)
Dec 19, 2013 70.05 73.20 59.70 62.25 286,405 +24.00(+62.75%)
Dec 18, 2013 38.40 38.70 37.20 38.25 11,566 +0.15(+0.39%)
Dec 17, 2013 37.20 38.67 36.30 38.10 5,784 +1.05(+2.83%)
Dec 16, 2013 34.95 37.77 34.95 37.05 6,595 +2.10(+6.01%)
Dec 13, 2013 34.35 35.10 33.00 34.95 5,183 +1.05(+3.10%)
Dec 12, 2013 33.75 34.50 32.10 33.90 3,683 +0.30(+0.89%)
Dec 11, 2013 33.55 34.05 33.00 33.60 1,676 -0.15(-0.44%)
Dec 10, 2013 34.80 34.80 32.12 33.75 2,602 -0.60(-1.75%)
Dec 09, 2013 36.00 36.33 34.20 34.35 3,182 -1.50(-4.18%)
Dec 06, 2013 33.75 37.20 33.30 35.85 0 +2.55(+7.66%)
Dec 05, 2013 34.22 34.34 32.85 33.30 0 -1.35(-3.90%)
Dec 04, 2013 34.35 35.10 33.90 34.65 0 +0.00(+0.00%)
Dec 03, 2013 35.85 35.85 33.45 34.65 0 -0.75(-2.12%)
Dec 02, 2013 38.25 38.85 32.25 35.40 15,969 -2.40(-6.35%)
Nov 29, 2013 36.75 37.80 36.60 37.80 0 +1.20(+3.28%)
Nov 27, 2013 37.05 42.45 33.30 36.60 0 +0.15(+0.41%)
Nov 26, 2013 30.90 36.60 30.45 36.45 0 +5.85(+19.12%)
Nov 25, 2013 29.85 32.25 29.85 30.60 5,934 +0.30(+0.99%)
Nov 22, 2013 30.75 30.75 29.55 30.30 0 +0.00(+0.00%)
Nov 21, 2013 29.70 30.30 29.10 30.30 3,412 +1.05(+3.59%)
Nov 20, 2013 29.25 30.75 28.95 29.25 0 +0.15(+0.52%)
Nov 19, 2013 28.65 29.55 28.20 29.10 2,578 +0.30(+1.04%)
Nov 18, 2013 29.70 30.15 27.90 28.80 0 -0.90(-3.03%)
Nov 15, 2013 27.60 30.15 27.60 29.70 0 +1.95(+7.03%)
Nov 14, 2013 28.05 28.95 26.40 27.75 0 -0.60(-2.12%)
Nov 12, 2013 29.40 30.04 28.05 28.35 0 +1.80(+6.78%)
Nov 11, 2013 28.50 29.70 26.55 26.55 4,969 -1.50(-5.35%)
Nov 08, 2013 27.45 30.90 27.45 28.05 0 +1.05(+3.89%)
Nov 07, 2013 28.50 28.50 26.71 27.00 7,552 -1.05(-3.74%)
Nov 06, 2013 29.85 29.85 27.90 28.05 6,582 -1.20(-4.10%)
Nov 05, 2013 29.55 29.70 29.10 29.25 0 -0.30(-1.02%)
Nov 04, 2013 30.75 31.50 29.25 29.55 9,027 -1.20(-3.90%)
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.