Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimera Sciences Inc (NQ: ALIM )

3.490 +0.180 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 153.30 157.50 150.00 155.70 2,007 +2.55(+1.67%)
Dec 30, 2010 154.35 154.35 151.50 153.15 844 -0.90(-0.58%)
Dec 29, 2010 153.75 155.40 151.80 154.05 5,532 +1.05(+0.69%)
Dec 28, 2010 151.50 156.60 141.00 153.00 13,232 +0.15(+0.10%)
Dec 27, 2010 135.00 156.00 130.35 152.85 31,134 -15.45(-9.18%)
Dec 23, 2010 164.70 168.90 162.16 168.30 7,816 +3.15(+1.91%)
Dec 22, 2010 165.45 167.25 161.25 165.15 21,925 +0.30(+0.18%)
Dec 21, 2010 161.03 167.55 160.50 164.85 35,983 +4.20(+2.61%)
Dec 20, 2010 158.25 161.55 151.65 160.65 9,229 +1.50(+0.94%)
Dec 17, 2010 165.15 165.15 154.65 159.15 8,393 -0.45(-0.28%)
Dec 16, 2010 150.75 159.75 150.75 159.60 8,930 +8.85(+5.87%)
Dec 15, 2010 154.80 157.35 150.00 150.75 4,290 -4.50(-2.90%)
Dec 14, 2010 157.65 160.20 153.60 155.25 4,703 -1.50(-0.96%)
Dec 13, 2010 154.50 158.70 150.15 156.75 7,083 +2.40(+1.55%)
Dec 10, 2010 156.75 157.49 151.35 154.35 6,108 -1.20(-0.77%)
Dec 09, 2010 165.00 165.00 153.90 155.55 4,360 -5.70(-3.53%)
Dec 08, 2010 169.05 171.00 160.20 161.25 4,679 -6.45(-3.85%)
Dec 07, 2010 177.75 177.90 166.65 167.70 4,813 -9.15(-5.17%)
Dec 06, 2010 176.85 178.50 175.65 176.85 3,668 -1.80(-1.01%)
Dec 03, 2010 178.50 181.35 176.10 178.65 4,107 +0.15(+0.08%)
Dec 02, 2010 179.70 180.00 174.75 178.50 2,213 +0.45(+0.25%)
Dec 01, 2010 175.20 180.00 168.75 178.05 5,698 +6.45(+3.76%)
Nov 30, 2010 172.88 180.75 171.60 171.60 16,896 -3.75(-2.14%)
Nov 29, 2010 175.35 179.85 166.65 175.35 7,337 -0.75(-0.43%)
Nov 26, 2010 181.20 183.30 174.45 176.10 2,375 -6.75(-3.69%)
Nov 24, 2010 179.85 182.85 182.85 182.85 7,228 +6.15(+3.48%)
Nov 23, 2010 171.30 183.60 166.35 176.70 11,111 +7.35(+4.34%)
Nov 22, 2010 165.15 170.55 157.50 169.35 5,203 +4.50(+2.73%)
Nov 19, 2010 161.25 165.00 158.26 164.85 8,114 +4.05(+2.52%)
Nov 18, 2010 160.50 161.25 153.15 160.80 4,958 +0.75(+0.47%)
Nov 17, 2010 166.05 166.05 158.10 160.05 6,656 -5.40(-3.26%)
Nov 16, 2010 154.65 166.95 154.65 165.45 7,354 +9.45(+6.06%)
Nov 15, 2010 153.90 160.80 153.90 156.00 6,502 +3.45(+2.26%)
Nov 12, 2010 153.75 156.45 151.50 152.55 3,119 -2.70(-1.74%)
Nov 11, 2010 151.50 158.10 150.00 155.25 6,298 +2.40(+1.57%)
Nov 10, 2010 152.85 155.55 149.62 152.85 6,115 +1.50(+0.99%)
Nov 09, 2010 153.75 160.05 142.95 151.35 16,014 +0.45(+0.30%)
Nov 08, 2010 156.30 157.50 146.85 150.90 15,123 -6.90(-4.37%)
Nov 05, 2010 160.05 164.93 153.00 157.80 13,272 -9.45(-5.65%)
Nov 04, 2010 168.75 168.75 162.75 167.25 2,720 +0.00(+0.00%)
Nov 03, 2010 169.50 170.25 165.30 167.25 1,843 -1.20(-0.71%)
Nov 02, 2010 160.50 168.75 160.35 168.45 4,417 +7.80(+4.86%)
Nov 01, 2010 163.20 163.20 158.40 160.65 1,694 -0.60(-0.37%)
Oct 29, 2010 160.20 161.85 158.40 161.25 1,939 +1.20(+0.75%)
Oct 28, 2010 162.45 163.50 159.00 160.05 1,474 -1.50(-0.93%)
Oct 27, 2010 162.75 166.05 158.55 161.55 3,120 +0.75(+0.47%)
Oct 25, 2010 159.00 161.78 159.00 160.80 1,655 +1.65(+1.04%)
Oct 22, 2010 159.15 159.15 156.15 159.15 3,358 +0.15(+0.09%)
Oct 21, 2010 158.40 162.45 152.40 159.00 2,450 +1.80(+1.15%)
Oct 20, 2010 160.65 165.45 156.75 157.20 4,660 -2.40(-1.50%)
Oct 19, 2010 162.60 163.65 158.40 159.60 1,385 -3.60(-2.21%)
Oct 18, 2010 165.90 172.35 160.65 163.20 3,822 +0.60(+0.37%)
Oct 15, 2010 165.75 166.50 162.30 162.60 2,626 -2.25(-1.36%)
Oct 14, 2010 158.55 165.00 158.55 164.85 1,519 +6.30(+3.97%)
Oct 13, 2010 161.10 162.75 157.65 158.55 2,279 -1.50(-0.94%)
Oct 12, 2010 162.75 164.25 159.30 160.05 1,442 -2.40(-1.48%)
Oct 11, 2010 164.85 165.00 161.25 162.45 3,804 -0.90(-0.55%)
Oct 08, 2010 157.05 165.75 157.05 163.35 3,587 +7.65(+4.91%)
Oct 07, 2010 157.50 158.84 153.00 155.70 2,549 -0.45(-0.29%)
Oct 06, 2010 153.15 156.30 149.55 156.15 2,577 +2.10(+1.36%)
Oct 05, 2010 156.30 156.87 151.95 154.05 1,539 +0.00(+0.00%)
Oct 04, 2010 147.15 157.50 144.47 154.05 6,259 +6.00(+4.05%)
Oct 01, 2010 145.80 154.05 144.00 148.05 3,995 +4.50(+3.13%)
Sep 30, 2010 141.90 146.10 141.60 143.55 2,259 +3.00(+2.13%)
Sep 29, 2010 140.10 141.00 137.85 140.55 752 +0.00(+0.00%)
Sep 28, 2010 141.00 141.00 136.50 140.55 1,217 +1.80(+1.30%)
Sep 27, 2010 137.66 141.00 137.10 138.75 1,646 +1.35(+0.98%)
Sep 24, 2010 138.75 141.68 135.00 137.40 2,437 +0.90(+0.66%)
Sep 23, 2010 134.85 139.50 128.25 136.50 1,348 +0.45(+0.33%)
Sep 22, 2010 138.00 138.60 135.15 136.05 715 -1.80(-1.31%)
Sep 21, 2010 137.25 139.76 132.30 137.85 779 -0.30(-0.22%)
Sep 20, 2010 139.05 139.05 131.25 138.15 1,890 +0.75(+0.55%)
Sep 17, 2010 141.15 141.15 137.40 137.40 1,954 -3.60(-2.55%)
Sep 15, 2010 139.20 142.50 139.20 141.00 1,856 +1.20(+0.86%)
Sep 14, 2010 141.00 141.00 138.16 139.80 801 -2.10(-1.48%)
Sep 13, 2010 143.85 145.50 138.75 141.90 7,729 +1.80(+1.28%)
Sep 10, 2010 132.30 145.65 132.15 140.10 2,187 +6.75(+5.06%)
Sep 09, 2010 136.05 136.05 130.80 133.35 1,438 -1.35(-1.00%)
Sep 08, 2010 132.00 135.45 127.12 134.70 3,027 +2.40(+1.81%)
Sep 07, 2010 133.20 134.85 130.35 132.30 3,837 -3.15(-2.33%)
Sep 03, 2010 132.15 136.50 127.80 135.45 3,961 +4.35(+3.32%)
Sep 02, 2010 127.50 131.25 121.95 131.10 4,090 +2.70(+2.10%)
Sep 01, 2010 130.80 131.25 125.25 128.40 3,192 +0.15(+0.12%)
Aug 31, 2010 133.05 133.50 127.50 128.25 9,734 +6.75(+5.56%)
Aug 30, 2010 123.00 123.00 121.50 121.50 2,187 -1.05(-0.86%)
Aug 27, 2010 126.45 130.95 122.10 122.55 1,536 -1.95(-1.57%)
Aug 26, 2010 123.22 126.30 121.50 124.50 3,473 +4.50(+3.75%)
Aug 25, 2010 116.55 120.00 115.06 120.00 2,807 +3.15(+2.70%)
Aug 24, 2010 117.00 123.75 115.95 116.85 2,119 -1.80(-1.52%)
Aug 23, 2010 118.20 126.83 118.20 118.65 2,106 +1.65(+1.41%)
Aug 20, 2010 113.25 126.00 113.25 117.00 2,364 +3.30(+2.90%)
Aug 19, 2010 119.10 126.45 113.25 113.70 2,601 -6.30(-5.25%)
Aug 18, 2010 119.10 129.75 118.20 120.00 5,290 +2.40(+2.04%)
Aug 17, 2010 105.75 119.25 105.75 117.60 1,732 +13.42(+12.89%)
Aug 16, 2010 106.95 115.20 102.00 104.17 5,064 -2.48(-2.32%)
Aug 13, 2010 102.00 120.00 102.00 106.65 3,848 +4.65(+4.56%)
Aug 12, 2010 99.75 103.35 98.55 102.00 899 +0.90(+0.89%)
Aug 11, 2010 105.15 106.67 100.65 101.10 2,018 -5.85(-5.47%)
Aug 10, 2010 116.10 116.10 106.95 106.95 1,089 -7.80(-6.80%)
Aug 09, 2010 116.10 120.75 112.80 114.75 1,857 -0.75(-0.65%)
Aug 06, 2010 114.60 120.22 114.00 115.50 489 -0.45(-0.39%)
Aug 05, 2010 118.20 121.35 115.95 115.95 503 -2.85(-2.40%)
Aug 04, 2010 118.80 123.00 117.75 118.80 1,939 -0.60(-0.50%)
Aug 03, 2010 116.70 121.50 115.05 119.40 1,045 +6.15(+5.43%)
Aug 02, 2010 110.40 115.78 110.25 113.25 1,916 +3.90(+3.57%)
Jul 30, 2010 110.40 114.00 105.00 109.35 3,104 +1.05(+0.97%)
Jul 29, 2010 108.75 109.35 105.30 108.30 880 +0.15(+0.14%)
Jul 28, 2010 109.20 109.50 101.70 108.15 1,283 -1.80(-1.64%)
Jul 27, 2010 108.90 112.95 104.40 109.95 2,341 +1.95(+1.81%)
Jul 26, 2010 101.85 108.00 99.22 108.00 3,313 +6.75(+6.67%)
Jul 23, 2010 104.10 104.25 97.80 101.25 2,917 -3.75(-3.57%)
Jul 22, 2010 101.70 108.90 101.70 105.00 2,684 +4.80(+4.79%)
Jul 21, 2010 101.55 101.55 97.80 100.20 677 -1.05(-1.04%)
Jul 20, 2010 100.80 102.30 99.45 101.25 2,376 +0.60(+0.60%)
Jul 19, 2010 101.85 102.75 99.00 100.65 2,294 -0.30(-0.30%)
Jul 16, 2010 98.85 108.60 97.95 100.95 2,950 +1.65(+1.66%)
Jul 15, 2010 105.45 106.20 94.50 99.30 4,017 -5.70(-5.43%)
Jul 14, 2010 109.05 111.13 105.00 105.00 3,221 -4.80(-4.37%)
Jul 13, 2010 108.75 111.30 108.75 109.80 2,805 +5.70(+5.48%)
Jul 12, 2010 106.05 106.35 104.10 104.10 1,039 -1.80(-1.70%)
Jul 09, 2010 109.50 109.50 104.43 105.90 2,226 -3.15(-2.89%)
Jul 08, 2010 107.55 111.15 106.95 109.05 2,214 +2.55(+2.39%)
Jul 07, 2010 105.15 111.30 103.58 106.50 2,621 +1.65(+1.57%)
Jul 06, 2010 107.25 111.45 103.50 104.85 2,858 -2.55(-2.37%)
Jul 02, 2010 110.55 112.50 103.80 107.40 1,506 -2.70(-2.45%)
Jul 01, 2010 111.45 113.85 109.95 110.10 916 -1.50(-1.34%)
Jun 30, 2010 115.95 121.35 109.95 111.60 4,153 -2.85(-2.49%)
Jun 29, 2010 123.75 130.95 113.10 114.45 4,026 -6.75(-5.57%)
Jun 28, 2010 132.75 133.35 120.15 121.20 3,706 -11.10(-8.39%)
Jun 25, 2010 146.85 146.85 130.05 132.30 56,573 -13.95(-9.54%)
Jun 24, 2010 144.45 153.45 142.80 146.25 6,720 +0.75(+0.52%)
Jun 23, 2010 146.25 157.50 145.50 145.50 4,106 +0.00(+0.00%)
Jun 22, 2010 142.20 147.75 142.05 145.50 3,040 +0.75(+0.52%)
Jun 21, 2010 138.60 147.60 133.05 144.75 1,506 +7.35(+5.35%)
Jun 18, 2010 143.70 145.65 137.40 137.40 2,466 -6.30(-4.38%)
Jun 17, 2010 143.70 144.75 140.25 143.70 1,373 +1.05(+0.74%)
Jun 16, 2010 141.00 144.75 139.95 142.65 1,093 +0.60(+0.42%)
Jun 15, 2010 138.15 142.35 138.15 142.05 1,511 +4.80(+3.50%)
Jun 14, 2010 132.00 140.10 132.00 137.25 1,708 +6.60(+5.05%)
Jun 11, 2010 130.95 134.10 129.60 130.65 1,007 -1.35(-1.02%)
Jun 10, 2010 125.85 133.50 125.85 132.00 1,295 +7.20(+5.77%)
Jun 09, 2010 125.25 131.55 123.90 124.80 2,151 +0.45(+0.36%)
Jun 08, 2010 135.90 135.90 122.55 124.35 2,982 -10.65(-7.89%)
Jun 07, 2010 144.00 148.20 134.70 135.00 3,364 -9.15(-6.35%)
Jun 04, 2010 163.05 169.50 140.55 144.15 10,834 -19.35(-11.83%)
Jun 03, 2010 154.35 164.10 154.35 163.50 9,343 +7.35(+4.71%)
Jun 02, 2010 142.50 162.03 139.65 156.15 9,975 +16.05(+11.46%)
Jun 01, 2010 129.60 141.75 123.75 140.10 2,166 +9.00(+6.86%)
May 28, 2010 121.50 131.10 120.13 131.10 3,984 +9.60(+7.90%)
May 27, 2010 124.35 124.50 120.15 121.50 3,652 -1.65(-1.34%)
May 26, 2010 124.50 143.62 123.00 123.15 6,020 -0.45(-0.36%)
May 25, 2010 123.00 126.60 120.08 123.60 2,972 -0.75(-0.60%)
May 24, 2010 120.15 126.00 118.65 124.35 2,601 +4.35(+3.62%)
May 21, 2010 119.55 125.85 116.40 120.00 3,083 +1.05(+0.88%)
May 20, 2010 126.75 127.35 116.84 118.95 4,485 -11.85(-9.06%)
May 19, 2010 144.30 144.90 124.95 130.80 7,915 -12.90(-8.98%)
May 18, 2010 157.35 157.35 140.55 143.70 7,161 -12.15(-7.80%)
May 17, 2010 157.65 161.10 153.90 155.85 10,157 -1.80(-1.14%)
May 14, 2010 156.30 162.45 150.15 157.65 3,988 +0.00(+0.00%)
May 13, 2010 157.65 159.00 157.50 157.65 3,516 +0.15(+0.10%)
May 12, 2010 157.80 159.60 157.50 157.50 1,030 -0.60(-0.38%)
May 11, 2010 157.50 162.45 157.50 158.10 2,099 -0.30(-0.19%)
May 10, 2010 157.50 163.50 153.15 158.40 2,561 +0.00(+0.00%)
May 07, 2010 157.50 159.90 137.85 158.40 18,743 -0.60(-0.38%)
May 06, 2010 161.25 161.47 159.00 159.00 2,808 -2.40(-1.49%)
May 05, 2010 162.15 162.60 160.80 161.40 2,436 -0.60(-0.37%)
May 04, 2010 164.70 164.70 162.00 162.00 11,487 -2.40(-1.46%)
May 03, 2010 163.50 165.90 162.75 164.40 4,689 +0.90(+0.55%)
Apr 30, 2010 164.85 164.85 163.50 163.50 3,713 -0.75(-0.46%)
Apr 29, 2010 166.65 166.65 164.25 164.25 5,318 -1.65(-0.99%)
Apr 28, 2010 165.75 165.90 165.00 165.90 3,912 +0.68(+0.41%)
Apr 27, 2010 165.00 165.30 165.00 165.22 16,424 -0.53(-0.32%)
Apr 26, 2010 165.00 165.75 165.00 165.75 12,733 +0.60(+0.36%)
Apr 23, 2010 165.00 166.56 164.55 165.15 9,356 +0.15(+0.09%)
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.