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 (%)
Jun 28, 2013 72.45 75.15 70.65 73.20 137,092 +1.35(+1.88%)
Jun 26, 2013 75.00 75.00 69.30 71.85 0 -2.25(-3.04%)
Jun 25, 2013 73.50 75.00 72.90 74.10 0 +0.60(+0.82%)
Jun 24, 2013 72.15 74.25 70.20 73.50 0 -0.60(-0.81%)
Jun 21, 2013 73.80 75.60 72.75 74.10 8,179 -1.20(-1.59%)
Jun 20, 2013 79.50 79.50 72.75 75.30 0 -5.70(-7.04%)
Jun 19, 2013 81.45 82.20 78.90 81.00 0 +0.15(+0.19%)
Jun 18, 2013 82.20 83.25 79.35 80.85 0 -0.15(-0.19%)
Jun 17, 2013 76.95 85.35 75.00 81.00 0 +5.25(+6.93%)
Jun 14, 2013 72.15 76.95 72.15 75.75 0 +2.55(+3.48%)
Jun 13, 2013 71.40 73.50 71.40 73.20 3,291 +1.20(+1.67%)
Jun 12, 2013 74.25 74.25 71.10 72.00 5,673 -1.20(-1.64%)
Jun 11, 2013 71.85 75.45 69.75 73.20 8,832 +1.20(+1.67%)
Jun 10, 2013 68.70 73.80 67.50 72.00 0 +4.65(+6.90%)
Jun 07, 2013 66.00 67.50 64.47 67.35 0 +2.40(+3.70%)
Jun 06, 2013 64.35 65.25 63.88 64.95 0 +0.45(+0.70%)
Jun 05, 2013 66.00 67.65 63.75 64.50 0 -2.25(-3.37%)
Jun 04, 2013 65.10 69.90 65.10 66.75 0 +1.35(+2.06%)
Jun 03, 2013 65.85 65.85 62.10 65.40 8,454 +0.30(+0.46%)
May 31, 2013 66.00 66.00 63.00 65.10 2,249 -0.90(-1.36%)
May 30, 2013 66.75 66.75 65.40 66.00 0 +1.35(+2.09%)
May 29, 2013 65.40 66.60 63.75 64.65 4,349 -1.20(-1.82%)
May 28, 2013 67.20 67.35 64.67 65.85 1,503 -0.75(-1.13%)
May 24, 2013 67.20 67.20 66.06 66.60 0 +0.15(+0.23%)
May 23, 2013 64.35 66.60 63.27 66.45 0 +0.15(+0.23%)
May 22, 2013 66.30 67.50 63.75 66.30 0 +0.00(+0.00%)
May 21, 2013 63.45 66.75 63.30 66.30 0 +0.60(+0.91%)
May 20, 2013 63.45 66.30 58.80 65.70 0 +3.00(+4.78%)
May 17, 2013 63.75 67.05 57.75 62.70 0 -1.50(-2.34%)
May 16, 2013 70.95 71.69 63.90 64.20 11,586 -2.85(-4.25%)
May 15, 2013 74.25 76.50 65.25 67.05 0 +7.65(+12.88%)
May 13, 2013 47.25 59.70 47.25 59.40 0 +12.75(+27.33%)
May 10, 2013 46.64 47.10 44.85 46.65 0 +1.65(+3.67%)
May 09, 2013 47.10 47.10 45.00 45.00 0 +0.15(+0.33%)
May 08, 2013 45.00 46.65 44.85 44.85 0 -0.60(-1.32%)
May 07, 2013 46.95 47.10 45.21 45.45 0 -0.30(-0.66%)
May 06, 2013 46.65 46.65 45.00 45.75 0 -0.30(-0.65%)
May 03, 2013 44.85 46.80 44.85 46.05 0 +0.45(+0.99%)
May 02, 2013 44.70 47.10 43.05 45.60 0 +1.05(+2.36%)
May 01, 2013 43.20 45.00 42.75 44.55 0 +0.75(+1.71%)
Apr 30, 2013 44.48 44.48 42.90 43.80 0 +0.15(+0.34%)
Apr 29, 2013 45.00 45.02 41.55 43.65 2,415 -1.65(-3.64%)
Apr 26, 2013 43.80 45.30 43.80 45.30 1,148 +0.90(+2.03%)
Apr 25, 2013 45.00 45.00 43.80 44.40 759 -0.15(-0.34%)
Apr 24, 2013 40.80 45.00 40.80 44.55 0 +0.75(+1.71%)
Apr 23, 2013 44.85 45.00 43.71 43.80 537 -1.05(-2.34%)
Apr 22, 2013 44.55 44.85 44.55 44.85 0 +1.05(+2.40%)
Apr 19, 2013 39.90 44.25 39.90 43.80 1,451 +1.80(+4.29%)
Apr 18, 2013 42.60 42.60 41.70 42.00 414 -0.45(-1.06%)
Apr 17, 2013 40.05 42.75 40.05 42.45 775 +1.95(+4.81%)
Apr 16, 2013 40.95 43.35 38.85 40.50 3,467 +0.30(+0.75%)
Apr 15, 2013 40.65 41.85 40.05 40.20 2,868 -1.20(-2.90%)
Apr 12, 2013 42.88 43.35 41.40 41.40 1,406 -1.65(-3.83%)
Apr 11, 2013 42.76 45.00 42.45 43.05 849 -0.90(-2.05%)
Apr 10, 2013 43.35 44.55 43.05 43.95 433 +1.05(+2.45%)
Apr 09, 2013 43.65 44.55 41.70 42.90 1,640 -1.20(-2.72%)
Apr 08, 2013 45.00 45.00 43.20 44.10 738 -0.30(-0.68%)
Apr 05, 2013 44.70 45.00 44.12 44.40 1,864 -0.30(-0.67%)
Apr 04, 2013 45.00 45.00 43.65 44.70 815 -0.15(-0.33%)
Apr 03, 2013 45.00 45.75 44.31 44.85 1,629 -0.30(-0.66%)
Apr 02, 2013 45.15 45.75 45.15 45.15 2,733 -0.30(-0.66%)
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.