ALIMERA SCIENCES (NQ: ALIM)
2.150 USD  +0.100 (+4.88%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 2.090 2.165 1.990 2.150 45,340 +0.10(+4.88%)
Feb 11, 2016 2.020 2.150 1.980 2.050 154,600 -0.02(-0.97%)
Feb 10, 2016 2.070 2.070 28,966 -0.04(-1.90%)
Feb 09, 2016 2.140 2.165 2.065 2.110 40,195 -0.06(-2.76%)
Feb 08, 2016 2.120 2.190 2.000 2.170 88,413 -0.03(-1.36%)
Feb 05, 2016 2.350 2.390 2.170 2.200 93,699 -0.17(-7.17%)
Feb 04, 2016 2.240 2.400 2.200 2.370 60,430 +0.12(+5.33%)
Feb 03, 2016 2.290 2.350 2.150 2.250 38,559 +0.01(+0.45%)
Feb 02, 2016 2.260 2.330 2.220 2.240 58,672 -0.05(-2.18%)
Feb 01, 2016 2.300 2.310 2.220 2.290 46,971 -0.02(-0.87%)
Jan 29, 2016 2.130 2.350 2.130 2.310 112,270 +0.20(+9.48%)
Jan 28, 2016 2.190 2.190 2.060 2.110 71,383 -0.05(-2.31%)
Jan 27, 2016 2.260 2.300 2.160 2.160 80,779 -0.10(-4.42%)
Jan 26, 2016 2.240 2.340 2.030 2.260 135,282 +0.06(+2.73%)
Jan 25, 2016 2.250 2.290 2.190 2.200 95,336 -0.08(-3.51%)
Jan 22, 2016 2.000 2.330 2.000 2.280 140,997 +0.09(+4.11%)
Jan 21, 2016 2.090 2.220 2.042 2.190 117,675 +0.08(+3.79%)
Jan 20, 2016 1.970 2.180 1.820 2.110 178,841 +0.07(+3.43%)
Jan 19, 2016 2.070 2.260 1.950 2.040 248,978 -0.03(-1.45%)
Jan 15, 2016 2.070 2.070 2.070 0 -0.03(-1.43%)
Jan 14, 2016 2.010 2.115 1.750 2.100 176,329 +0.13(+6.60%)
Jan 13, 2016 2.140 2.220 1.950 1.970 264,926 -0.17(-7.94%)
Jan 12, 2016 2.200 2.280 2.065 2.140 175,347 -0.05(-2.28%)
Jan 11, 2016 2.400 2.455 2.090 2.190 430,682 -0.20(-8.37%)
Jan 08, 2016 2.360 2.420 2.360 2.390 73,005 +0.07(+3.02%)
Jan 07, 2016 2.450 2.450 2.265 2.320 195,344 -0.20(-7.94%)
Jan 06, 2016 2.600 2.610 2.500 2.520 161,187 -0.13(-4.91%)
Jan 05, 2016 2.460 2.745 2.450 2.650 275,911 +0.18(+7.29%)
Jan 04, 2016 2.470 2.520 2.360 2.470 310,061 +0.05(+2.07%)
Dec 31, 2015 2.420 2.420 2.420 0 -0.04(-1.63%)
Dec 30, 2015 2.420 2.595 2.370 2.460 300,851 +0.04(+1.65%)
Dec 29, 2015 2.630 2.650 2.390 2.420 274,238 -0.19(-7.28%)
Dec 28, 2015 2.700 2.800 2.590 2.610 213,458 -0.08(-2.97%)
Dec 24, 2015 2.690 2.690 2.690 0 -0.03(-1.10%)
Dec 23, 2015 2.690 2.755 2.602 2.720 173,325 +0.03(+1.12%)
Dec 22, 2015 2.830 2.860 2.600 2.690 149,120 -0.11(-3.93%)
Dec 21, 2015 2.850 2.940 2.780 2.800 134,387 -0.04(-1.41%)
Dec 18, 2015 2.930 3.050 2.790 2.840 1,808,009 -0.12(-4.05%)
Dec 17, 2015 2.330 3.240 2.306 2.960 2,150,586 +0.60(+25.42%)
Dec 16, 2015 2.290 2.410 2.200 2.360 362,085 +0.09(+3.96%)
Dec 15, 2015 2.430 2.460 2.240 2.270 266,582 -0.13(-5.42%)
Dec 14, 2015 2.930 2.305 2.400 380,915 -0.48(-16.67%)
Dec 11, 2015 2.880 3.000 2.830 2.880 178,746 -0.11(-3.68%)
Dec 10, 2015 2.960 3.065 2.726 2.990 120,310 +0.02(+0.67%)
Dec 09, 2015 3.080 3.120 2.960 2.970 129,097 -0.08(-2.62%)
Dec 08, 2015 3.000 3.113 3.000 3.050 123,523 +0.04(+1.33%)
Dec 07, 2015 3.030 3.060 2.970 3.010 276,396 -0.02(-0.66%)
Dec 04, 2015 3.040 3.110 3.000 3.030 165,875 +0.03(+1.00%)
Dec 03, 2015 2.900 3.030 2.890 3.000 190,384 +0.00(+0.00%)
Dec 02, 2015 3.030 3.090 2.930 3.000 242,522 -0.08(-2.60%)
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.