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 (%)
Aug 29, 2014 94.50 94.35 94.35 94.35 7,486 +0.60(+0.64%)
Aug 28, 2014 88.20 94.95 86.70 93.75 9,401 +5.10(+5.75%)
Aug 27, 2014 85.65 88.80 85.50 88.65 7,440 +3.90(+4.60%)
Aug 26, 2014 83.10 85.20 82.35 84.75 7,879 +1.65(+1.99%)
Aug 25, 2014 84.45 86.25 82.65 83.10 4,028 -1.05(-1.25%)
Aug 22, 2014 84.90 85.50 84.45 84.15 5,695 -0.45(-0.53%)
Aug 21, 2014 84.90 87.15 84.30 84.60 3,571 -0.90(-1.05%)
Aug 20, 2014 85.50 86.55 84.45 85.50 5,254 -0.75(-0.87%)
Aug 19, 2014 86.55 89.55 85.95 86.25 5,354 +0.00(+0.00%)
Aug 18, 2014 86.55 89.85 85.80 86.25 7,240 +1.20(+1.41%)
Aug 15, 2014 87.30 88.50 86.25 85.05 6,802 -0.45(-0.53%)
Aug 14, 2014 86.70 89.85 85.05 85.50 4,788 -1.05(-1.21%)
Aug 13, 2014 83.25 87.60 82.20 86.55 6,043 +3.30(+3.96%)
Aug 12, 2014 81.60 83.70 81.00 83.25 11,260 +0.75(+0.91%)
Aug 11, 2014 84.75 84.90 81.75 82.50 5,984 -1.95(-2.31%)
Aug 08, 2014 79.20 87.90 79.20 84.45 14,298 +4.65(+5.83%)
Aug 07, 2014 83.85 86.55 79.05 79.80 5,301 -4.20(-5.00%)
Aug 06, 2014 81.00 85.65 80.55 84.00 4,592 +2.70(+3.32%)
Aug 05, 2014 78.90 82.20 78.73 81.30 3,858 +1.50(+1.88%)
Aug 04, 2014 81.00 82.80 78.60 79.80 9,058 -0.75(-0.93%)
Aug 01, 2014 84.90 87.39 78.45 80.55 13,521 -6.15(-7.09%)
Jul 31, 2014 91.05 91.35 85.05 86.70 8,722 -5.10(-5.56%)
Jul 30, 2014 90.15 93.00 89.40 91.80 32,945 +2.25(+2.51%)
Jul 29, 2014 92.10 92.10 88.65 89.55 13,072 +0.15(+0.17%)
Jul 28, 2014 86.70 89.85 85.50 89.40 7,783 +2.40(+2.76%)
Jul 25, 2014 85.50 88.35 84.30 87.00 5,315 +0.60(+0.69%)
Jul 24, 2014 88.05 88.80 85.95 86.40 4,032 -1.65(-1.87%)
Jul 23, 2014 90.30 90.63 86.70 88.05 7,416 -2.25(-2.49%)
Jul 22, 2014 87.00 91.35 84.90 90.30 9,912 +3.90(+4.51%)
Jul 21, 2014 87.75 88.35 83.40 86.40 1,486 -2.10(-2.37%)
Jul 18, 2014 83.25 88.50 83.25 88.50 3,164 +4.50(+5.36%)
Jul 17, 2014 85.80 85.80 83.10 84.00 4,397 -2.40(-2.78%)
Jul 16, 2014 87.15 88.05 84.15 86.40 5,456 +0.15(+0.17%)
Jul 15, 2014 90.00 91.50 85.65 86.25 5,775 -3.60(-4.01%)
Jul 14, 2014 89.55 91.05 88.20 89.85 9,472 +1.20(+1.35%)
Jul 11, 2014 87.75 89.25 87.30 88.65 2,806 +0.90(+1.03%)
Jul 10, 2014 85.80 89.55 85.80 87.75 4,836 -0.30(-0.34%)
Jul 09, 2014 87.60 90.30 87.15 88.05 6,655 +0.30(+0.34%)
Jul 08, 2014 89.10 89.10 83.85 87.75 10,805 -1.65(-1.85%)
Jul 07, 2014 90.90 91.50 87.60 89.40 13,734 -1.95(-2.13%)
Jul 03, 2014 89.10 91.35 91.35 91.35 3,520 +2.10(+2.35%)
Jul 02, 2014 87.30 90.75 87.15 89.25 21,249 +1.35(+1.54%)
Jul 01, 2014 88.65 91.35 87.60 87.90 30,293 -1.80(-2.01%)
Jun 30, 2014 90.90 95.55 85.35 89.70 45,866 +0.23(+0.25%)
Jun 27, 2014 90.30 91.80 87.60 89.47 42,794 -1.88(-2.05%)
Jun 26, 2014 90.15 92.10 87.06 91.35 5,877 +0.90(+1.00%)
Jun 25, 2014 86.85 91.35 86.85 90.45 5,422 +2.70(+3.08%)
Jun 24, 2014 88.80 91.20 87.60 87.75 9,717 -1.35(-1.52%)
Jun 23, 2014 88.05 90.30 85.05 89.10 10,513 +1.20(+1.37%)
Jun 20, 2014 90.30 93.60 86.55 87.90 16,320 -1.65(-1.84%)
Jun 19, 2014 91.35 93.75 87.30 89.55 16,993 -1.50(-1.65%)
Jun 18, 2014 93.00 93.60 90.15 91.05 25,201 -1.65(-1.78%)
Jun 17, 2014 89.40 93.30 89.40 92.70 8,117 +2.85(+3.17%)
Jun 16, 2014 87.15 91.50 87.15 89.85 18,356 +3.00(+3.45%)
Jun 13, 2014 88.05 88.95 84.45 86.85 4,983 -0.45(-0.52%)
Jun 12, 2014 85.95 88.80 84.30 87.30 3,333 +0.75(+0.87%)
Jun 11, 2014 84.90 87.75 83.25 86.55 4,521 +1.65(+1.94%)
Jun 10, 2014 82.80 85.95 82.05 84.90 1,990 +4.95(+6.19%)
Jun 06, 2014 83.55 84.75 79.05 79.95 27,830 -2.70(-3.27%)
Jun 05, 2014 78.75 84.90 77.40 82.65 10,402 +3.60(+4.55%)
Jun 04, 2014 80.40 81.75 76.80 79.05 3,949 -1.95(-2.41%)
Jun 03, 2014 85.35 87.00 78.90 81.00 10,626 -4.50(-5.26%)
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.