Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.865 -0.035 (-0.90%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 91.05 91.35 85.05 86.70 8,722 -5.10(-5.56%)
Jul 30, 2014 90.15 93.00 89.40 91.80 32,945 +2.25(+2.51%)
Jul 29, 2014 92.10 92.10 88.65 89.55 13,072 +0.15(+0.17%)
Jul 28, 2014 86.70 89.85 85.50 89.40 7,783 +2.40(+2.76%)
Jul 25, 2014 85.50 88.35 84.30 87.00 5,315 +0.60(+0.69%)
Jul 24, 2014 88.05 88.80 85.95 86.40 4,032 -1.65(-1.87%)
Jul 23, 2014 90.30 90.63 86.70 88.05 7,416 -2.25(-2.49%)
Jul 22, 2014 87.00 91.35 84.90 90.30 9,912 +3.90(+4.51%)
Jul 21, 2014 87.75 88.35 83.40 86.40 1,486 -2.10(-2.37%)
Jul 18, 2014 83.25 88.50 83.25 88.50 3,164 +4.50(+5.36%)
Jul 17, 2014 85.80 85.80 83.10 84.00 4,397 -2.40(-2.78%)
Jul 16, 2014 87.15 88.05 84.15 86.40 5,456 +0.15(+0.17%)
Jul 15, 2014 90.00 91.50 85.65 86.25 5,775 -3.60(-4.01%)
Jul 14, 2014 89.55 91.05 88.20 89.85 9,472 +1.20(+1.35%)
Jul 11, 2014 87.75 89.25 87.30 88.65 2,806 +0.90(+1.03%)
Jul 10, 2014 85.80 89.55 85.80 87.75 4,836 -0.30(-0.34%)
Jul 09, 2014 87.60 90.30 87.15 88.05 6,655 +0.30(+0.34%)
Jul 08, 2014 89.10 89.10 83.85 87.75 10,805 -1.65(-1.85%)
Jul 07, 2014 90.90 91.50 87.60 89.40 13,734 -1.95(-2.13%)
Jul 03, 2014 89.10 91.35 91.35 91.35 3,520 +2.10(+2.35%)
Jul 02, 2014 87.30 90.75 87.15 89.25 21,249 +1.35(+1.54%)
Jul 01, 2014 88.65 91.35 87.60 87.90 30,293 -1.80(-2.01%)
Jun 30, 2014 90.90 95.55 85.35 89.70 45,866 +0.23(+0.25%)
Jun 27, 2014 90.30 91.80 87.60 89.47 42,794 -1.88(-2.05%)
Jun 26, 2014 90.15 92.10 87.06 91.35 5,877 +0.90(+1.00%)
Jun 25, 2014 86.85 91.35 86.85 90.45 5,422 +2.70(+3.08%)
Jun 24, 2014 88.80 91.20 87.60 87.75 9,717 -1.35(-1.52%)
Jun 23, 2014 88.05 90.30 85.05 89.10 10,513 +1.20(+1.37%)
Jun 20, 2014 90.30 93.60 86.55 87.90 16,320 -1.65(-1.84%)
Jun 19, 2014 91.35 93.75 87.30 89.55 16,993 -1.50(-1.65%)
Jun 18, 2014 93.00 93.60 90.15 91.05 25,201 -1.65(-1.78%)
Jun 17, 2014 89.40 93.30 89.40 92.70 8,117 +2.85(+3.17%)
Jun 16, 2014 87.15 91.50 87.15 89.85 18,356 +3.00(+3.45%)
Jun 13, 2014 88.05 88.95 84.45 86.85 4,983 -0.45(-0.52%)
Jun 12, 2014 85.95 88.80 84.30 87.30 3,333 +0.75(+0.87%)
Jun 11, 2014 84.90 87.75 83.25 86.55 4,521 +1.65(+1.94%)
Jun 10, 2014 82.80 85.95 82.05 84.90 1,990 +4.95(+6.19%)
Jun 06, 2014 83.55 84.75 79.05 79.95 27,830 -2.70(-3.27%)
Jun 05, 2014 78.75 84.90 77.40 82.65 10,402 +3.60(+4.55%)
Jun 04, 2014 80.40 81.75 76.80 79.05 3,949 -1.95(-2.41%)
Jun 03, 2014 85.35 87.00 78.90 81.00 10,626 -4.50(-5.26%)
Jun 02, 2014 89.55 89.55 82.80 85.50 9,374 -4.05(-4.52%)
May 30, 2014 88.80 90.60 85.95 89.55 11,755 +1.05(+1.19%)
May 29, 2014 84.90 91.95 81.00 88.50 14,595 +4.35(+5.17%)
May 28, 2014 82.95 85.20 80.85 84.15 2,455 +1.35(+1.63%)
May 27, 2014 81.90 84.00 81.60 82.80 2,933 +1.80(+2.22%)
May 23, 2014 78.75 81.00 81.00 81.00 4,106 +1.75(+2.21%)
May 22, 2014 76.65 79.50 76.65 79.25 3,434 +2.45(+3.19%)
May 21, 2014 77.55 78.45 76.05 76.80 4,255 -0.60(-0.78%)
May 20, 2014 79.35 79.50 75.75 77.40 8,205 -1.95(-2.46%)
May 19, 2014 76.35 81.67 76.20 79.35 6,923 +2.25(+2.92%)
May 16, 2014 76.65 80.16 75.00 77.10 7,528 +0.15(+0.19%)
May 15, 2014 75.30 77.70 75.30 76.95 6,430 +0.60(+0.79%)
May 14, 2014 78.30 81.39 75.75 76.35 4,773 -2.55(-3.23%)
May 13, 2014 77.25 80.55 77.10 78.90 9,145 +1.05(+1.35%)
May 12, 2014 77.70 79.56 76.50 77.85 8,376 +0.30(+0.39%)
May 09, 2014 81.30 83.10 75.00 77.55 12,849 -4.50(-5.48%)
May 08, 2014 85.20 85.58 81.22 82.05 9,570 -3.75(-4.37%)
May 07, 2014 87.90 87.90 84.45 85.80 6,659 -1.95(-2.22%)
May 06, 2014 88.80 89.25 86.25 87.75 8,974 -1.65(-1.85%)
May 05, 2014 86.55 89.85 86.40 89.40 5,594 +1.20(+1.36%)
May 02, 2014 88.80 90.75 86.55 88.20 13,288 +0.00(+0.00%)
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.