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 (%)
Dec 31, 2014 82.95 83.10 83.10 83.10 8,600 +0.60(+0.73%)
Dec 30, 2014 86.10 86.17 82.05 82.50 7,621 -3.75(-4.35%)
Dec 29, 2014 86.70 88.58 84.60 86.25 9,878 -0.75(-0.86%)
Dec 26, 2014 81.45 87.45 81.30 87.00 6,969 +5.55(+6.81%)
Dec 24, 2014 82.20 81.45 81.45 81.45 9,226 -0.90(-1.09%)
Dec 23, 2014 89.10 89.10 81.64 82.35 13,960 -6.00(-6.79%)
Dec 22, 2014 88.20 89.25 85.20 88.35 10,005 +0.75(+0.86%)
Dec 19, 2014 85.80 89.55 84.75 87.60 98,204 +1.65(+1.92%)
Dec 18, 2014 81.75 86.55 81.00 85.95 26,702 +4.95(+6.11%)
Dec 17, 2014 81.90 84.30 79.95 81.00 12,212 -1.05(-1.28%)
Dec 16, 2014 80.10 84.90 80.10 82.05 7,588 +1.95(+2.43%)
Dec 15, 2014 83.10 84.45 79.20 80.10 9,862 -2.25(-2.73%)
Dec 12, 2014 82.20 84.00 81.15 82.35 11,233 -0.30(-0.36%)
Dec 11, 2014 84.00 85.50 82.20 82.65 12,417 -1.50(-1.78%)
Dec 10, 2014 84.45 85.50 82.50 84.15 14,495 -0.15(-0.18%)
Dec 09, 2014 83.85 86.40 82.50 84.30 11,807 -1.05(-1.23%)
Dec 08, 2014 88.95 90.75 84.45 85.35 11,541 -3.15(-3.56%)
Dec 05, 2014 85.80 88.50 85.50 88.50 11,531 +3.00(+3.51%)
Dec 04, 2014 84.45 86.10 83.55 85.50 7,229 +0.15(+0.18%)
Dec 03, 2014 83.10 86.10 81.75 85.35 8,508 +2.25(+2.71%)
Dec 02, 2014 84.00 86.10 81.15 83.10 16,138 -0.90(-1.07%)
Dec 01, 2014 89.85 89.85 83.25 84.00 18,236 -4.05(-4.60%)
Nov 28, 2014 89.55 92.70 89.55 88.05 11,531 -2.40(-2.65%)
Nov 26, 2014 87.00 90.45 90.45 90.45 14,406 +3.60(+4.15%)
Nov 25, 2014 83.70 88.05 83.55 86.85 14,270 +2.85(+3.39%)
Nov 24, 2014 80.55 85.05 80.40 84.00 11,474 +3.45(+4.28%)
Nov 21, 2014 82.50 83.40 79.65 80.55 8,700 -0.90(-1.10%)
Nov 20, 2014 81.30 82.35 78.60 81.45 6,720 -0.30(-0.37%)
Nov 19, 2014 84.60 85.20 81.60 81.75 8,768 -3.60(-4.22%)
Nov 18, 2014 80.25 85.65 80.25 85.35 14,956 +5.10(+6.36%)
Nov 17, 2014 81.90 83.10 78.00 80.25 47,065 +1.65(+2.10%)
Nov 14, 2014 77.40 79.50 76.50 78.60 14,997 +1.05(+1.35%)
Nov 13, 2014 77.85 81.00 75.90 77.55 14,786 -0.60(-0.77%)
Nov 12, 2014 76.50 78.75 75.45 78.15 9,667 +0.30(+0.39%)
Nov 11, 2014 77.25 78.75 76.20 77.85 10,924 +0.75(+0.97%)
Nov 10, 2014 76.35 77.85 74.40 77.10 18,418 +1.20(+1.58%)
Nov 07, 2014 81.60 82.35 74.55 75.90 35,179 -0.60(-0.78%)
Nov 06, 2014 72.15 79.05 72.15 76.50 26,339 +4.35(+6.03%)
Nov 05, 2014 73.05 74.25 69.90 72.15 37,603 -3.15(-4.18%)
Nov 04, 2014 76.05 78.60 74.25 75.30 10,971 -2.70(-3.46%)
Nov 03, 2014 85.05 85.35 76.50 78.00 24,588 -7.50(-8.77%)
Oct 31, 2014 91.35 91.35 84.00 85.50 23,123 -4.80(-5.32%)
Oct 30, 2014 91.35 92.70 88.50 90.30 12,598 -1.20(-1.31%)
Oct 29, 2014 90.15 92.85 89.40 91.50 35,756 +1.05(+1.16%)
Oct 28, 2014 92.70 94.50 87.15 90.45 55,248 -4.95(-5.19%)
Oct 27, 2014 88.05 97.20 90.30 95.40 46,636 +5.10(+5.65%)
Oct 24, 2014 81.90 91.17 81.00 90.30 89,832 +8.40(+10.26%)
Oct 23, 2014 72.90 82.05 72.60 81.90 75,578 +9.75(+13.51%)
Oct 22, 2014 71.70 72.30 71.25 72.15 9,502 +0.60(+0.84%)
Oct 21, 2014 73.80 73.80 70.65 71.55 6,885 -1.65(-2.25%)
Oct 20, 2014 72.75 73.95 71.85 73.20 14,877 +0.45(+0.62%)
Oct 17, 2014 73.95 74.10 71.10 72.75 12,885 +0.45(+0.62%)
Oct 16, 2014 71.70 72.75 70.50 72.30 17,971 -1.80(-2.43%)
Oct 15, 2014 73.65 74.70 70.65 74.10 13,786 -1.05(-1.40%)
Oct 14, 2014 76.80 78.45 74.85 75.15 12,322 -0.75(-0.99%)
Oct 13, 2014 74.70 76.95 72.60 75.90 16,228 +0.75(+1.00%)
Oct 10, 2014 74.25 76.80 74.25 75.15 13,619 +0.00(+0.00%)
Oct 09, 2014 75.75 76.05 74.55 75.15 15,981 -1.35(-1.76%)
Oct 08, 2014 72.75 76.95 72.15 76.50 20,456 +4.05(+5.59%)
Oct 07, 2014 75.00 75.60 72.45 72.45 19,758 -2.70(-3.59%)
Oct 06, 2014 75.45 77.10 74.55 75.15 19,235 -0.30(-0.40%)
Oct 03, 2014 76.80 78.90 75.15 75.45 14,081 -1.80(-2.33%)
Oct 02, 2014 76.20 77.85 73.20 77.25 27,301 +1.50(+1.98%)
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.