ALIMERA SCIENCES (NQ: ALIM)
6.300 USD  +0.050 (+0.80%)
Streaming Delayed Price  /  Updated: 1:52 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 5.660 5.826 5.230 5.370 202,820 -0.41(-7.09%)
Jul 31, 2014 6.070 6.090 5.670 5.780 130,839 -0.34(-5.56%)
Jul 30, 2014 6.010 6.200 5.960 6.120 494,189 +0.15(+2.51%)
Jul 29, 2014 6.140 6.140 5.910 5.970 196,087 +0.01(+0.17%)
Jul 28, 2014 5.780 5.990 5.700 5.960 116,750 +0.16(+2.76%)
Jul 25, 2014 5.700 5.890 5.620 5.800 79,727 +0.04(+0.69%)
Jul 24, 2014 5.870 5.920 5.730 5.760 60,485 -0.11(-1.87%)
Jul 23, 2014 6.020 6.042 5.780 5.870 111,251 -0.15(-2.49%)
Jul 22, 2014 5.800 6.090 5.660 6.020 148,683 +0.26(+4.51%)
Jul 21, 2014 5.850 5.890 5.560 5.760 22,290 -0.14(-2.37%)
Jul 18, 2014 5.550 5.900 5.550 5.900 47,460 +0.30(+5.36%)
Jul 17, 2014 5.720 5.720 5.540 5.600 65,964 -0.16(-2.78%)
Jul 16, 2014 5.810 5.870 5.610 5.760 81,848 +0.01(+0.17%)
Jul 15, 2014 6.000 6.100 5.710 5.750 86,629 -0.24(-4.01%)
Jul 14, 2014 5.970 6.070 5.880 5.990 142,088 +0.08(+1.35%)
Jul 11, 2014 5.850 5.950 5.820 5.910 42,100 +0.06(+1.03%)
Jul 10, 2014 5.720 5.970 5.720 5.850 72,551 -0.02(-0.34%)
Jul 09, 2014 5.840 6.020 5.810 5.870 99,838 +0.02(+0.34%)
Jul 08, 2014 5.940 5.940 5.590 5.850 162,081 -0.11(-1.85%)
Jul 07, 2014 6.060 6.100 5.840 5.960 206,017 -0.13(-2.13%)
Jul 03, 2014 6.090 6.090 6.090 0 +0.14(+2.35%)
Jul 02, 2014 5.820 6.050 5.810 5.950 318,747 +0.09(+1.54%)
Jul 01, 2014 5.910 6.090 5.840 5.860 454,402 -0.12(-2.01%)
Jun 30, 2014 6.060 6.370 5.690 5.980 688,003 +0.02(+0.25%)
Jun 27, 2014 6.020 6.120 5.840 5.965 641,917 -0.12(-2.05%)
Jun 26, 2014 6.010 6.140 5.804 6.090 88,166 +0.06(+1.00%)
Jun 25, 2014 5.790 6.090 5.790 6.030 81,334 +0.18(+3.08%)
Jun 24, 2014 5.920 6.080 5.840 5.850 145,758 -0.09(-1.52%)
Jun 23, 2014 5.870 6.020 5.670 5.940 157,703 +0.08(+1.37%)
Jun 20, 2014 6.020 6.240 5.770 5.860 244,801 -0.11(-1.84%)
Jun 19, 2014 6.090 6.250 5.820 5.970 254,898 -0.10(-1.65%)
Jun 18, 2014 6.200 6.240 6.010 6.070 378,024 -0.11(-1.78%)
Jun 17, 2014 5.960 6.220 5.960 6.180 121,761 +0.19(+3.17%)
Jun 16, 2014 5.810 6.100 5.810 5.990 275,350 +0.20(+3.45%)
Jun 13, 2014 5.870 5.930 5.630 5.790 74,755 -0.03(-0.52%)
Jun 12, 2014 5.730 5.920 5.620 5.820 49,996 +0.05(+0.87%)
Jun 11, 2014 5.660 5.850 5.550 5.770 67,825 +0.11(+1.94%)
Jun 10, 2014 5.520 5.730 5.470 5.660 29,864 +0.33(+6.19%)
Jun 06, 2014 5.570 5.650 5.270 5.330 417,453 -0.18(-3.27%)
Jun 05, 2014 5.250 5.660 5.160 5.510 156,039 +0.24(+4.55%)
Jun 04, 2014 5.360 5.450 5.120 5.270 59,237 -0.13(-2.41%)
Jun 03, 2014 5.690 5.800 5.260 5.400 159,390 -0.30(-5.26%)
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.