ALIMERA SCIENCES (NQ: ALIM)
6.140 USD  +0.030 (+0.49%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 6.190 6.280 6.000 6.140 114,417 +0.03(+0.49%)
Apr 23, 2014 6.180 6.230 6.070 6.110 93,360 -0.09(-1.45%)
Apr 22, 2014 6.290 6.420 6.140 6.200 292,065 -0.04(-0.72%)
Apr 21, 2014 6.320 6.410 6.170 6.245 128,250 -0.06(-1.03%)
Apr 17, 2014 6.310 6.310 6.310 0 +0.01(+0.16%)
Apr 16, 2014 6.380 6.380 6.180 6.300 102,404 +0.01(+0.16%)
Apr 15, 2014 6.300 6.450 6.020 6.290 212,496 -0.10(-1.56%)
Apr 14, 2014 6.490 6.490 6.100 6.390 378,840 -0.07(-1.08%)
Apr 11, 2014 6.330 6.843 6.210 6.460 230,253 +0.04(+0.62%)
Apr 10, 2014 6.740 6.740 6.240 6.420 451,446 -0.34(-5.03%)
Apr 09, 2014 6.670 6.800 6.410 6.760 160,163 +0.20(+3.05%)
Apr 08, 2014 6.500 6.746 6.350 6.560 240,704 +0.06(+0.92%)
Apr 07, 2014 6.720 6.930 6.410 6.500 227,831 -0.24(-3.56%)
Apr 04, 2014 7.440 7.660 6.500 6.740 376,811 -0.68(-9.16%)
Apr 03, 2014 7.780 7.780 7.300 7.420 190,810 -0.39(-4.99%)
Apr 02, 2014 7.710 7.950 7.530 7.810 208,592 +0.21(+2.76%)
Apr 01, 2014 8.000 8.360 7.340 7.600 542,778 -0.29(-3.68%)
Mar 31, 2014 7.250 8.000 7.250 7.890 1,530,315 +0.69(+9.58%)
Mar 28, 2014 7.060 7.280 7.020 7.200 319,839 +0.12(+1.69%)
Mar 27, 2014 6.930 7.270 6.710 7.080 235,652 +0.10(+1.43%)
Mar 26, 2014 7.000 7.490 6.950 6.980 407,163 +0.02(+0.29%)
Mar 25, 2014 6.750 6.970 6.690 6.960 223,760 +0.21(+3.11%)
Mar 24, 2014 6.630 6.760 6.400 6.750 167,094 +0.15(+2.27%)
Mar 21, 2014 7.000 7.000 6.570 6.600 252,919 -0.35(-5.04%)
Mar 20, 2014 6.680 7.090 6.620 6.950 160,153 +0.23(+3.42%)
Mar 19, 2014 6.810 6.930 6.655 6.720 89,345 -0.08(-1.18%)
Mar 18, 2014 6.820 7.050 6.610 6.800 289,045 -0.08(-1.16%)
Mar 17, 2014 6.800 6.950 6.780 6.880 207,065 +0.25(+3.77%)
Mar 14, 2014 6.690 6.750 6.590 6.630 68,247 -0.11(-1.63%)
Mar 13, 2014 6.800 6.970 6.680 6.740 200,044 +0.00(+0.00%)
Mar 12, 2014 6.590 6.740 6.410 6.740 150,221 +0.20(+3.06%)
Mar 11, 2014 6.600 7.000 6.520 6.540 210,328 -0.01(-0.15%)
Mar 10, 2014 6.650 6.880 6.460 6.550 395,072 -0.08(-1.21%)
Mar 07, 2014 6.860 6.897 6.550 6.630 301,702 -0.33(-4.74%)
Mar 06, 2014 7.150 7.300 6.920 6.960 322,900 -0.16(-2.25%)
Mar 05, 2014 7.010 7.331 7.010 7.120 177,329 +0.11(+1.57%)
Mar 04, 2014 6.990 7.670 6.870 7.010 647,452 +0.11(+1.59%)
Mar 03, 2014 6.700 6.950 6.550 6.900 280,588 +0.19(+2.83%)
Feb 28, 2014 7.000 7.130 6.569 6.710 422,658 -0.24(-3.45%)
Feb 27, 2014 6.550 7.000 6.550 6.950 150,608 +0.35(+5.30%)
Feb 26, 2014 6.640 6.890 6.350 6.600 166,810 -0.06(-0.90%)
Feb 25, 2014 6.960 7.120 6.560 6.660 273,712 -0.29(-4.17%)
Feb 24, 2014 6.970 7.331 6.830 6.950 554,499 +0.00(+0.00%)
Feb 21, 2014 6.690 7.220 6.690 6.950 369,722 +0.31(+4.67%)
Feb 20, 2014 6.400 6.780 6.400 6.640 122,597 +0.23(+3.59%)
Feb 19, 2014 6.610 6.720 6.390 6.410 139,241 -0.24(-3.61%)
Feb 18, 2014 6.740 6.965 6.317 6.650 287,119 -0.01(-0.15%)
Feb 14, 2014 6.660 6.660 6.660 0 -0.06(-0.89%)
Feb 13, 2014 6.560 6.760 6.490 6.720 214,629 +0.15(+2.28%)
Feb 12, 2014 6.890 6.890 6.530 6.570 118,059 -0.26(-3.81%)
Feb 11, 2014 6.570 6.900 6.500 6.830 135,713 +0.18(+2.71%)
Feb 10, 2014 6.940 7.000 6.450 6.650 191,302 +0.23(+3.58%)
Feb 07, 2014 6.160 6.500 6.160 6.420 163,942 +0.29(+4.73%)
Feb 06, 2014 6.390 6.530 5.980 6.130 243,628 -0.24(-3.77%)
Feb 05, 2014 6.010 6.480 5.840 6.370 266,806 +0.32(+5.29%)
Feb 04, 2014 6.100 6.250 5.910 6.050 146,768 -0.03(-0.49%)
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.