Chronicle Journal: Finance

Alimera Sciences Inc (NQ: ALIM )

4.980 USD +0.300 (+6.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.10 33.00 31.95 32.10 0 +0.00(+0.00%)
Oct 30, 2013 33.15 34.05 30.90 32.10 5,658 -0.60(-1.83%)
Oct 29, 2013 31.80 34.95 31.80 32.70 0 +1.50(+4.81%)
Oct 28, 2013 30.60 37.20 30.00 31.20 0 +0.90(+2.97%)
Oct 25, 2013 31.50 31.50 30.00 30.30 0 -1.05(-3.35%)
Oct 24, 2013 32.55 32.59 31.05 31.35 5,891 -1.35(-4.13%)
Oct 23, 2013 33.15 33.75 31.05 32.70 0 -0.45(-1.36%)
Oct 22, 2013 32.40 33.60 30.60 33.15 8,158 +0.45(+1.38%)
Oct 21, 2013 36.45 37.20 30.98 32.70 16,633 -4.50(-12.10%)
Oct 18, 2013 26.25 38.55 24.75 37.20 72,832 -3.45(-8.49%)
Oct 17, 2013 50.40 52.05 36.15 40.65 33,666 -9.45(-18.86%)
Oct 16, 2013 50.10 51.00 48.30 50.10 11,307 +0.30(+0.60%)
Oct 15, 2013 49.95 52.20 49.50 49.80 5,761 +0.00(+0.00%)
Oct 14, 2013 50.85 51.75 48.15 49.80 7,255 -0.75(-1.48%)
Oct 11, 2013 49.20 51.90 47.70 50.55 0 +1.05(+2.12%)
Oct 10, 2013 50.40 50.40 48.60 49.50 6,152 +0.45(+0.92%)
Oct 09, 2013 49.50 50.85 43.35 49.05 0 -2.55(-4.94%)
Oct 08, 2013 57.90 58.62 51.00 51.60 16,705 -4.05(-7.28%)
Oct 07, 2013 57.00 57.90 55.50 55.65 0 -1.20(-2.11%)
Oct 04, 2013 57.15 60.00 56.25 56.85 0 -0.45(-0.79%)
Oct 03, 2013 60.60 60.60 55.65 57.30 0 -3.00(-4.98%)
Oct 02, 2013 63.60 64.35 59.25 60.30 12,372 -2.25(-3.60%)
Oct 01, 2013 57.00 69.00 56.10 62.55 31,657 +6.30(+11.20%)
Sep 27, 2013 57.00 57.15 55.50 56.25 0 -0.75(-1.32%)
Sep 26, 2013 56.10 57.45 55.95 57.00 2,910 +1.05(+1.88%)
Sep 25, 2013 57.60 57.90 55.50 55.95 2,056 -1.20(-2.10%)
Sep 24, 2013 57.15 59.55 56.85 57.15 2,808 -0.15(-0.26%)
Sep 23, 2013 56.10 57.75 55.80 57.30 1,140 +0.90(+1.60%)
Sep 20, 2013 57.45 58.20 55.50 56.40 0 -1.05(-1.83%)
Sep 19, 2013 59.25 59.85 56.19 57.45 2,324 -1.65(-2.79%)
Sep 18, 2013 60.30 60.75 57.60 59.10 0 -1.05(-1.75%)
Sep 17, 2013 56.70 60.15 55.50 60.15 0 +3.60(+6.37%)
Sep 16, 2013 56.15 57.75 55.95 56.55 0 +0.90(+1.62%)
Sep 13, 2013 56.10 57.30 55.20 55.65 0 +0.00(+0.00%)
Sep 12, 2013 56.82 58.05 55.50 55.65 0 -0.60(-1.07%)
Sep 11, 2013 58.50 59.10 55.95 56.25 0 -2.10(-3.60%)
Sep 10, 2013 55.95 59.70 55.95 58.35 4,956 +2.10(+3.73%)
Sep 09, 2013 55.20 56.70 53.85 56.25 0 +1.05(+1.90%)
Sep 06, 2013 55.95 56.85 54.45 55.20 0 -0.45(-0.81%)
Sep 05, 2013 57.60 58.80 55.50 55.65 2,963 -1.80(-3.13%)
Sep 04, 2013 55.50 57.75 55.39 57.45 0 +2.25(+4.08%)
Sep 03, 2013 54.30 58.65 54.30 55.20 0 +1.65(+3.08%)
Aug 30, 2013 56.85 58.65 52.80 53.55 0 -3.60(-6.30%)
Aug 29, 2013 57.75 58.65 56.10 57.15 2,383 -0.90(-1.55%)
Aug 28, 2013 60.30 66.15 57.53 58.05 0 -2.40(-3.97%)
Aug 27, 2013 58.05 63.75 57.00 60.45 8,569 +2.10(+3.60%)
Aug 26, 2013 56.55 59.70 53.40 58.35 0 +2.10(+3.73%)
Aug 23, 2013 48.45 57.90 46.20 56.25 0 +7.65(+15.74%)
Aug 22, 2013 50.70 50.70 46.20 48.60 2,210 +0.15(+0.31%)
Aug 21, 2013 50.25 51.45 48.45 48.45 0 -1.50(-3.00%)
Aug 20, 2013 49.35 50.10 47.70 49.95 2,318 +0.75(+1.52%)
Aug 19, 2013 49.05 51.60 49.05 49.20 2,279 +0.45(+0.92%)
Aug 16, 2013 47.55 49.50 46.50 48.75 0 +1.20(+2.52%)
Aug 15, 2013 49.80 52.20 47.55 47.55 6,525 -3.15(-6.21%)
Aug 14, 2013 50.70 51.75 48.07 50.70 11,506 +0.15(+0.30%)
Aug 13, 2013 60.30 60.45 49.05 50.55 17,122 -13.20(-20.71%)
Aug 12, 2013 62.70 64.20 60.75 63.75 6,698 +1.50(+2.41%)
Aug 09, 2013 63.45 64.20 61.65 62.25 3,370 -1.50(-2.35%)
Aug 08, 2013 63.60 64.80 63.00 63.75 2,819 +0.30(+0.47%)
Aug 07, 2013 67.20 68.55 63.15 63.45 5,230 -3.60(-5.37%)
Aug 06, 2013 63.45 67.95 62.10 67.05 8,308 +3.15(+4.93%)
Aug 05, 2013 68.25 68.70 63.30 63.90 10,319 -4.65(-6.78%)
Aug 02, 2013 69.30 71.25 68.40 68.55 2,300 -1.05(-1.51%)
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.