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 (%)
Oct 31, 2014 91.35 91.35 84.00 85.50 23,123 -4.80(-5.32%)
Oct 30, 2014 91.35 92.70 88.50 90.30 12,598 -1.20(-1.31%)
Oct 29, 2014 90.15 92.85 89.40 91.50 35,756 +1.05(+1.16%)
Oct 28, 2014 92.70 94.50 87.15 90.45 55,248 -4.95(-5.19%)
Oct 27, 2014 88.05 97.20 90.30 95.40 46,636 +5.10(+5.65%)
Oct 24, 2014 81.90 91.17 81.00 90.30 89,832 +8.40(+10.26%)
Oct 23, 2014 72.90 82.05 72.60 81.90 75,578 +9.75(+13.51%)
Oct 22, 2014 71.70 72.30 71.25 72.15 9,502 +0.60(+0.84%)
Oct 21, 2014 73.80 73.80 70.65 71.55 6,885 -1.65(-2.25%)
Oct 20, 2014 72.75 73.95 71.85 73.20 14,877 +0.45(+0.62%)
Oct 17, 2014 73.95 74.10 71.10 72.75 12,885 +0.45(+0.62%)
Oct 16, 2014 71.70 72.75 70.50 72.30 17,971 -1.80(-2.43%)
Oct 15, 2014 73.65 74.70 70.65 74.10 13,786 -1.05(-1.40%)
Oct 14, 2014 76.80 78.45 74.85 75.15 12,322 -0.75(-0.99%)
Oct 13, 2014 74.70 76.95 72.60 75.90 16,228 +0.75(+1.00%)
Oct 10, 2014 74.25 76.80 74.25 75.15 13,619 +0.00(+0.00%)
Oct 09, 2014 75.75 76.05 74.55 75.15 15,981 -1.35(-1.76%)
Oct 08, 2014 72.75 76.95 72.15 76.50 20,456 +4.05(+5.59%)
Oct 07, 2014 75.00 75.60 72.45 72.45 19,758 -2.70(-3.59%)
Oct 06, 2014 75.45 77.10 74.55 75.15 19,235 -0.30(-0.40%)
Oct 03, 2014 76.80 78.90 75.15 75.45 14,081 -1.80(-2.33%)
Oct 02, 2014 76.20 77.85 73.20 77.25 27,301 +1.50(+1.98%)
Oct 01, 2014 81.00 81.60 75.22 75.75 30,221 -5.55(-6.83%)
Sep 30, 2014 77.55 86.40 72.00 81.30 128,295 +1.35(+1.69%)
Sep 29, 2014 87.00 89.85 78.30 79.95 242,541 +6.08(+8.22%)
Sep 26, 2014 76.80 80.85 70.95 73.88 76,281 -3.08(-4.00%)
Sep 25, 2014 69.60 80.70 68.85 76.95 38,036 +6.15(+8.69%)
Sep 24, 2014 71.25 72.75 68.70 70.80 39,280 -0.75(-1.05%)
Sep 23, 2014 74.40 75.76 71.10 71.55 27,854 -3.60(-4.79%)
Sep 22, 2014 73.80 75.30 73.65 75.15 12,523 +0.45(+0.60%)
Sep 19, 2014 77.40 80.58 73.50 74.70 20,406 -3.15(-4.05%)
Sep 18, 2014 74.40 78.28 73.35 77.85 14,766 +3.60(+4.85%)
Sep 17, 2014 76.20 77.40 73.35 74.25 14,510 -1.95(-2.56%)
Sep 16, 2014 79.20 80.55 75.60 76.20 15,125 -3.75(-4.69%)
Sep 15, 2014 86.25 86.25 77.85 79.95 21,476 -9.00(-10.12%)
Sep 12, 2014 91.50 92.10 88.20 88.95 8,050 -3.15(-3.42%)
Sep 11, 2014 92.85 93.60 91.50 92.10 5,277 -0.90(-0.97%)
Sep 10, 2014 89.85 94.05 89.40 93.00 9,124 +2.85(+3.16%)
Sep 09, 2014 90.00 91.50 88.50 90.15 9,163 +0.15(+0.17%)
Sep 08, 2014 92.70 93.00 88.80 90.00 7,450 -2.70(-2.91%)
Sep 05, 2014 91.80 93.00 91.35 92.70 3,914 +0.15(+0.16%)
Sep 04, 2014 96.00 96.00 92.28 92.55 4,517 -3.00(-3.14%)
Sep 03, 2014 95.25 98.10 94.80 95.55 8,660 +1.50(+1.59%)
Sep 02, 2014 94.20 94.20 91.80 94.05 7,122 -0.30(-0.32%)
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%)
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.