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 (%)
Mar 30, 2012 51.75 53.70 50.19 51.00 11,788 -0.45(-0.87%)
Mar 29, 2012 51.30 52.05 49.80 51.45 8,629 -0.90(-1.72%)
Mar 28, 2012 59.85 59.85 47.40 52.35 49,317 -6.00(-10.28%)
Mar 27, 2012 55.05 61.22 54.75 58.35 29,363 +3.90(+7.16%)
Mar 26, 2012 55.50 57.00 52.50 54.45 23,845 -0.45(-0.82%)
Mar 23, 2012 51.90 55.80 51.00 54.90 18,382 +2.55(+4.87%)
Mar 22, 2012 49.50 55.05 49.37 52.35 20,123 +3.30(+6.73%)
Mar 21, 2012 53.25 53.25 48.90 49.05 17,792 -3.90(-7.37%)
Mar 20, 2012 56.25 56.40 52.80 52.95 4,253 -3.75(-6.61%)
Mar 19, 2012 56.85 57.00 54.80 56.70 9,084 +0.15(+0.27%)
Mar 16, 2012 54.00 58.60 54.00 56.55 10,302 +2.55(+4.72%)
Mar 15, 2012 57.90 57.90 52.65 54.00 11,521 -3.15(-5.51%)
Mar 14, 2012 61.95 61.95 55.95 57.15 17,998 -5.25(-8.41%)
Mar 13, 2012 64.20 65.70 60.30 62.40 19,621 -0.45(-0.72%)
Mar 12, 2012 60.00 66.45 60.00 62.85 29,563 +2.70(+4.49%)
Mar 09, 2012 62.70 63.75 59.25 60.15 16,519 -1.95(-3.14%)
Mar 08, 2012 61.50 63.15 59.70 62.10 9,380 +1.35(+2.22%)
Mar 07, 2012 64.65 67.50 59.85 60.75 32,493 -3.30(-5.15%)
Mar 06, 2012 65.55 73.50 62.10 64.05 55,274 -1.50(-2.29%)
Mar 05, 2012 57.00 70.35 55.80 65.55 83,695 +8.85(+15.61%)
Mar 02, 2012 56.55 58.35 55.05 56.70 19,472 -0.30(-0.53%)
Mar 01, 2012 56.10 59.10 54.45 57.00 21,729 +0.60(+1.06%)
Feb 29, 2012 58.95 60.45 46.50 56.40 131,994 -2.70(-4.57%)
Feb 28, 2012 60.60 63.75 54.90 59.10 371,385 +24.45(+70.56%)
Feb 27, 2012 25.80 36.75 25.35 34.65 89,613 +9.00(+35.09%)
Feb 24, 2012 24.90 26.70 24.90 25.65 4,466 +0.90(+3.64%)
Feb 23, 2012 24.45 25.05 24.00 24.75 3,243 +0.45(+1.85%)
Feb 22, 2012 24.60 25.50 24.30 24.30 858 -0.60(-2.41%)
Feb 21, 2012 26.25 26.25 24.45 24.90 2,447 -0.90(-3.49%)
Feb 17, 2012 25.50 25.95 24.61 25.80 2,668 +0.30(+1.18%)
Feb 16, 2012 23.25 25.50 23.25 25.50 5,271 +1.80(+7.59%)
Feb 15, 2012 24.75 24.77 23.25 23.70 3,034 -0.90(-3.66%)
Feb 14, 2012 25.20 25.20 23.85 24.60 3,979 -0.15(-0.61%)
Feb 13, 2012 25.20 25.65 24.30 24.75 1,533 +0.00(+0.00%)
Feb 10, 2012 26.10 26.25 24.30 24.75 5,068 -0.90(-3.51%)
Feb 09, 2012 24.90 25.95 24.00 25.65 3,657 +0.90(+3.64%)
Feb 08, 2012 24.75 25.65 23.85 24.75 10,998 +0.15(+0.61%)
Feb 07, 2012 25.80 25.82 23.85 24.60 14,943 -1.80(-6.82%)
Feb 06, 2012 25.95 26.84 25.65 26.40 7,360 +0.00(+0.00%)
Feb 03, 2012 26.55 27.00 25.84 26.40 21,276 +0.90(+3.53%)
Feb 02, 2012 23.25 25.95 21.90 25.50 26,188 +1.95(+8.28%)
Feb 01, 2012 21.15 23.55 20.88 23.55 21,262 +3.15(+15.44%)
Jan 31, 2012 19.80 20.40 19.05 20.40 5,910 +0.90(+4.62%)
Jan 30, 2012 19.65 19.80 19.20 19.50 2,840 -0.15(-0.76%)
Jan 27, 2012 20.40 20.40 18.75 19.65 8,217 -0.75(-3.68%)
Jan 26, 2012 20.10 21.45 19.65 20.40 8,249 +0.30(+1.49%)
Jan 25, 2012 19.80 20.25 19.50 20.10 6,042 +0.30(+1.52%)
Jan 24, 2012 19.50 19.80 18.75 19.80 4,350 +0.45(+2.33%)
Jan 23, 2012 18.45 19.50 18.30 19.35 10,319 +0.74(+3.95%)
Jan 20, 2012 18.75 19.05 18.30 18.61 7,438 -0.14(-0.72%)
Jan 19, 2012 19.05 19.35 18.00 18.75 10,171 -0.30(-1.57%)
Jan 18, 2012 18.60 19.05 17.40 19.05 22,645 -0.15(-0.78%)
Jan 17, 2012 19.50 19.50 18.60 19.20 8,643 +0.00(+0.00%)
Jan 13, 2012 19.20 19.50 19.05 19.20 4,511 -0.15(-0.78%)
Jan 12, 2012 19.65 19.96 19.05 19.35 4,178 -0.15(-0.77%)
Jan 11, 2012 19.65 19.95 19.20 19.50 3,536 +0.15(+0.78%)
Jan 10, 2012 20.70 21.02 19.05 19.35 14,040 -1.50(-7.19%)
Jan 09, 2012 23.10 23.10 20.55 20.85 18,987 -0.75(-3.47%)
Jan 06, 2012 20.85 23.10 20.55 21.60 29,326 +0.90(+4.35%)
Jan 05, 2012 20.40 20.70 19.05 20.70 10,287 +0.30(+1.47%)
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.