ALIMERA SCIENCES (NQ: ALIM)
5.050 USD  -0.370 (-6.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 5.400 5.440 5.015 5.050 453,327 -0.37(-6.83%)
Sep 30, 2014 5.170 5.760 4.800 5.420 1,924,432 +0.09(+1.69%)
Sep 29, 2014 5.800 5.990 5.220 5.330 3,638,115 +0.41(+8.22%)
Sep 26, 2014 5.120 5.390 4.730 4.925 1,144,221 -0.21(-4.00%)
Sep 25, 2014 4.640 5.380 4.590 5.130 570,551 +0.41(+8.69%)
Sep 24, 2014 4.750 4.850 4.580 4.720 589,214 -0.05(-1.05%)
Sep 23, 2014 4.960 5.050 4.740 4.770 417,817 -0.24(-4.79%)
Sep 22, 2014 4.920 5.020 4.910 5.010 187,849 +0.03(+0.60%)
Sep 19, 2014 5.160 5.372 4.900 4.980 306,094 -0.21(-4.05%)
Sep 18, 2014 4.960 5.219 4.890 5.190 221,494 +0.24(+4.85%)
Sep 17, 2014 5.080 5.160 4.890 4.950 217,654 -0.13(-2.56%)
Sep 16, 2014 5.280 5.370 5.040 5.080 226,889 -0.25(-4.69%)
Sep 15, 2014 5.750 5.750 5.190 5.330 322,143 -0.60(-10.12%)
Sep 12, 2014 6.100 6.140 5.880 5.930 120,761 -0.21(-3.42%)
Sep 11, 2014 6.190 6.240 6.100 6.140 79,157 -0.06(-0.97%)
Sep 10, 2014 5.990 6.270 5.960 6.200 136,870 +0.19(+3.16%)
Sep 09, 2014 6.000 6.100 5.900 6.010 137,451 +0.01(+0.17%)
Sep 08, 2014 6.180 6.200 5.920 6.000 111,764 -0.18(-2.91%)
Sep 05, 2014 6.120 6.200 6.090 6.180 58,721 +0.01(+0.16%)
Sep 04, 2014 6.400 6.400 6.152 6.170 67,766 -0.20(-3.14%)
Sep 03, 2014 6.350 6.540 6.320 6.370 129,914 +0.10(+1.59%)
Sep 02, 2014 6.280 6.280 6.120 6.270 106,837 -0.02(-0.32%)
Aug 29, 2014 6.290 6.290 6.290 0 +0.04(+0.64%)
Aug 28, 2014 5.880 6.330 5.780 6.250 141,028 +0.34(+5.75%)
Aug 27, 2014 5.710 5.920 5.700 5.910 111,609 +0.26(+4.60%)
Aug 26, 2014 5.540 5.680 5.490 5.650 118,188 +0.11(+1.99%)
Aug 25, 2014 5.630 5.750 5.510 5.540 60,422 -0.07(-1.25%)
Aug 22, 2014 5.660 5.700 5.630 5.610 85,426 -0.03(-0.53%)
Aug 21, 2014 5.660 5.810 5.620 5.640 53,572 -0.06(-1.05%)
Aug 20, 2014 5.700 5.770 5.630 5.700 78,811 -0.05(-0.87%)
Aug 19, 2014 5.770 5.970 5.730 5.750 80,312 +0.00(+0.00%)
Aug 18, 2014 5.770 5.990 5.720 5.750 108,606 +0.08(+1.41%)
Aug 15, 2014 5.820 5.900 5.750 5.670 102,040 -0.03(-0.53%)
Aug 14, 2014 5.780 5.990 5.670 5.700 71,827 -0.07(-1.21%)
Aug 13, 2014 5.550 5.840 5.480 5.770 90,654 +0.22(+3.96%)
Aug 12, 2014 5.440 5.580 5.400 5.550 168,908 +0.05(+0.91%)
Aug 11, 2014 5.650 5.660 5.450 5.500 89,767 -0.13(-2.31%)
Aug 08, 2014 5.280 5.860 5.280 5.630 214,476 +0.31(+5.83%)
Aug 07, 2014 5.590 5.770 5.270 5.320 79,524 -0.28(-5.00%)
Aug 06, 2014 5.400 5.710 5.370 5.600 68,884 +0.18(+3.32%)
Aug 05, 2014 5.260 5.480 5.249 5.420 57,875 +0.10(+1.88%)
Aug 04, 2014 5.400 5.520 5.240 5.320 135,877 -0.05(-0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Portions of this content may be copy written by Fresh Brewed Media, Investors Observer, and/or O2 Media LLC. SmartReadMX and other related related technologies used to produce content for this service are covered by US Patents numbers 7,865,496, 7,856,390, and 7,716,116.