Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.890 -0.010 (-0.26%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 68.40 69.60 66.60 69.15 6,766 +1.65(+2.44%)
Jun 29, 2015 71.85 73.50 67.50 67.50 7,611 -3.75(-5.26%)
Jun 26, 2015 75.00 75.08 71.10 71.25 26,589 -3.75(-5.00%)
Jun 25, 2015 71.70 75.00 71.55 75.00 4,682 +3.75(+5.26%)
Jun 24, 2015 72.30 72.75 70.65 71.25 3,109 -1.05(-1.45%)
Jun 23, 2015 72.22 72.75 69.90 72.30 6,114 -1.05(-1.43%)
Jun 22, 2015 70.50 73.80 67.88 73.35 6,080 +2.70(+3.82%)
Jun 19, 2015 73.50 75.15 70.35 70.65 9,964 -2.40(-3.29%)
Jun 18, 2015 73.35 75.00 71.55 73.05 8,667 +0.30(+0.41%)
Jun 17, 2015 70.05 73.35 69.45 72.75 5,682 +3.15(+4.53%)
Jun 16, 2015 69.15 70.35 68.25 69.60 3,700 +0.00(+0.00%)
Jun 15, 2015 67.65 71.70 67.20 69.60 9,220 +1.65(+2.43%)
Jun 12, 2015 68.25 69.90 67.65 67.95 3,282 -0.30(-0.44%)
Jun 11, 2015 67.35 69.00 67.20 68.25 2,234 +0.60(+0.89%)
Jun 10, 2015 67.20 69.15 66.60 67.65 6,564 +0.60(+0.89%)
Jun 09, 2015 66.75 68.55 65.03 67.05 5,702 +0.00(+0.00%)
Jun 08, 2015 67.50 67.95 65.10 67.05 4,645 -0.45(-0.67%)
Jun 05, 2015 66.00 68.10 65.25 67.50 5,617 +1.80(+2.74%)
Jun 04, 2015 65.40 67.65 65.25 65.70 3,634 -0.30(-0.45%)
Jun 03, 2015 63.15 66.45 63.00 66.00 6,736 +2.85(+4.51%)
Jun 02, 2015 60.90 63.45 60.75 63.15 6,693 +1.50(+2.43%)
Jun 01, 2015 64.35 64.35 61.50 61.65 10,119 -1.80(-2.84%)
May 29, 2015 64.50 64.95 61.65 63.45 7,099 -1.65(-2.53%)
May 28, 2015 64.95 65.10 63.00 65.10 6,848 -0.45(-0.69%)
May 27, 2015 63.45 66.00 60.98 65.55 7,308 +1.95(+3.07%)
May 26, 2015 66.60 66.90 59.70 63.60 23,363 -3.30(-4.93%)
May 22, 2015 66.90 66.90 66.90 66.90 3,993 +0.15(+0.22%)
May 21, 2015 67.20 67.50 66.53 66.75 3,140 -0.60(-0.89%)
May 20, 2015 66.75 67.95 66.60 67.35 3,740 +0.45(+0.67%)
May 19, 2015 66.75 67.50 64.61 66.90 8,115 -0.30(-0.45%)
May 18, 2015 66.90 67.80 63.91 67.20 15,394 -0.15(-0.22%)
May 15, 2015 68.55 68.55 66.30 67.35 5,481 -0.90(-1.32%)
May 14, 2015 65.55 68.70 63.15 68.25 4,497 +3.15(+4.84%)
May 13, 2015 66.60 67.35 64.65 65.10 4,018 -1.35(-2.03%)
May 12, 2015 67.50 68.55 66.00 66.45 6,656 -1.20(-1.77%)
May 11, 2015 68.25 70.52 67.50 67.65 8,592 -1.05(-1.53%)
May 08, 2015 67.50 69.00 66.30 68.70 7,290 +1.65(+2.46%)
May 07, 2015 67.20 67.80 65.10 67.05 8,889 -0.75(-1.11%)
May 06, 2015 64.65 68.25 62.10 67.80 21,336 +3.60(+5.61%)
May 05, 2015 63.75 66.60 62.40 64.20 12,313 +0.00(+0.00%)
May 04, 2015 66.00 66.60 62.85 64.20 6,498 -2.10(-3.17%)
May 01, 2015 65.55 66.60 62.70 66.30 10,651 +0.90(+1.38%)
Apr 30, 2015 68.55 69.75 63.45 65.40 11,732 -3.90(-5.63%)
Apr 29, 2015 68.70 74.85 66.75 69.30 4,693 +0.15(+0.22%)
Apr 28, 2015 69.30 70.65 64.50 69.15 6,842 +0.15(+0.22%)
Apr 27, 2015 74.10 75.60 68.70 69.00 9,226 -5.10(-6.88%)
Apr 24, 2015 73.95 76.35 73.95 74.10 6,239 -1.05(-1.40%)
Apr 23, 2015 73.50 75.22 71.55 75.15 4,017 +1.35(+1.83%)
Apr 22, 2015 74.85 74.85 72.30 73.80 5,288 -1.35(-1.80%)
Apr 21, 2015 75.00 75.60 73.35 75.15 4,958 +0.75(+1.01%)
Apr 20, 2015 75.30 76.50 73.20 74.40 7,788 -0.75(-1.00%)
Apr 17, 2015 75.60 76.80 74.10 75.15 11,498 -1.35(-1.76%)
Apr 16, 2015 76.05 77.70 74.40 76.50 7,202 +0.15(+0.20%)
Apr 15, 2015 76.35 77.70 74.25 76.35 21,844 +0.60(+0.79%)
Apr 14, 2015 74.10 76.20 72.75 75.75 9,808 +2.10(+2.85%)
Apr 13, 2015 70.05 75.30 67.95 73.65 13,093 +3.75(+5.36%)
Apr 10, 2015 68.40 70.20 65.70 69.90 12,420 +1.95(+2.87%)
Apr 09, 2015 66.90 67.95 64.65 67.95 10,780 +0.60(+0.89%)
Apr 08, 2015 65.40 67.65 64.20 67.35 6,728 +1.95(+2.98%)
Apr 07, 2015 67.80 69.00 64.95 65.40 8,895 -2.40(-3.54%)
Apr 06, 2015 68.85 70.86 67.65 67.80 4,784 -1.80(-2.59%)
Apr 02, 2015 71.55 69.60 69.60 69.60 8,013 -1.95(-2.73%)
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.