ALIMERA SCIENCES (NQ: ALIM)
4.450 USD  -0.040 (-0.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 4.480 4.500 4.435 4.450 47,106 -0.04(-0.89%)
May 20, 2015 4.450 4.530 4.440 4.490 56,106 +0.03(+0.67%)
May 19, 2015 4.450 4.500 4.308 4.460 121,731 -0.02(-0.45%)
May 18, 2015 4.460 4.520 4.261 4.480 230,918 -0.01(-0.22%)
May 15, 2015 4.570 4.570 4.420 4.490 82,216 -0.06(-1.32%)
May 14, 2015 4.370 4.580 4.210 4.550 67,460 +0.21(+4.84%)
May 13, 2015 4.440 4.490 4.310 4.340 60,275 -0.09(-2.03%)
May 12, 2015 4.500 4.570 4.400 4.430 99,843 -0.08(-1.77%)
May 11, 2015 4.550 4.702 4.500 4.510 128,890 -0.07(-1.53%)
May 08, 2015 4.500 4.600 4.420 4.580 109,364 +0.11(+2.46%)
May 07, 2015 4.480 4.520 4.340 4.470 133,349 -0.05(-1.11%)
May 06, 2015 4.310 4.550 4.140 4.520 320,044 +0.24(+5.61%)
May 05, 2015 4.250 4.440 4.160 4.280 184,709 +0.00(+0.00%)
May 04, 2015 4.400 4.440 4.190 4.280 97,472 -0.14(-3.17%)
May 01, 2015 4.370 4.440 4.180 4.420 159,767 +0.06(+1.38%)
Apr 30, 2015 4.570 4.650 4.230 4.360 175,980 -0.26(-5.63%)
Apr 29, 2015 4.580 4.990 4.450 4.620 70,401 +0.01(+0.22%)
Apr 28, 2015 4.620 4.710 4.300 4.610 102,636 +0.01(+0.22%)
Apr 27, 2015 4.940 5.040 4.580 4.600 138,394 -0.34(-6.88%)
Apr 24, 2015 4.930 5.090 4.930 4.940 93,596 -0.07(-1.40%)
Apr 23, 2015 4.900 5.015 4.770 5.010 60,266 +0.09(+1.83%)
Apr 22, 2015 4.990 4.990 4.820 4.920 79,322 -0.09(-1.80%)
Apr 21, 2015 5.000 5.040 4.890 5.010 74,381 +0.05(+1.01%)
Apr 20, 2015 5.020 5.100 4.880 4.960 116,831 -0.05(-1.00%)
Apr 17, 2015 5.040 5.120 4.940 5.010 172,484 -0.09(-1.76%)
Apr 16, 2015 5.070 5.180 4.960 5.100 108,042 +0.01(+0.20%)
Apr 15, 2015 5.090 5.180 4.950 5.090 327,668 +0.04(+0.79%)
Apr 14, 2015 4.940 5.080 4.850 5.050 147,120 +0.14(+2.85%)
Apr 13, 2015 4.670 5.020 4.530 4.910 196,407 +0.25(+5.36%)
Apr 10, 2015 4.560 4.680 4.380 4.660 186,310 +0.13(+2.87%)
Apr 09, 2015 4.460 4.530 4.310 4.530 161,714 +0.04(+0.89%)
Apr 08, 2015 4.360 4.510 4.280 4.490 100,920 +0.13(+2.98%)
Apr 07, 2015 4.520 4.600 4.330 4.360 133,427 -0.16(-3.54%)
Apr 06, 2015 4.590 4.724 4.510 4.520 71,760 -0.12(-2.59%)
Apr 02, 2015 4.640 4.640 4.640 0 -0.13(-2.73%)
Apr 01, 2015 5.050 5.150 4.650 4.770 180,192 -0.24(-4.79%)
Mar 31, 2015 4.600 5.060 4.510 5.010 185,276 +0.41(+8.91%)
Mar 30, 2015 4.590 4.640 4.475 4.600 102,365 +0.01(+0.22%)
Mar 27, 2015 4.370 4.590 4.120 4.590 210,100 +0.21(+4.79%)
Mar 26, 2015 4.650 4.740 4.310 4.380 335,899 -0.26(-5.60%)
Mar 25, 2015 5.040 5.040 4.620 4.640 253,802 -0.39(-7.75%)
Mar 24, 2015 5.150 5.200 5.030 5.030 81,320 -0.08(-1.57%)
Mar 23, 2015 5.090 5.190 5.010 5.110 100,639 -0.01(-0.20%)
Mar 20, 2015 5.080 5.140 4.930 5.120 180,900 +0.08(+1.59%)
Mar 19, 2015 4.970 5.170 4.880 5.040 153,411 +0.09(+1.82%)
Mar 18, 2015 4.870 5.060 4.870 4.950 90,815 +0.04(+0.81%)
Mar 17, 2015 4.880 4.966 4.860 4.910 69,585 +0.00(+0.00%)
Mar 16, 2015 5.030 5.200 4.890 4.910 113,384 -0.07(-1.41%)
Mar 13, 2015 5.100 5.228 4.890 4.980 114,966 -0.10(-1.97%)
Mar 12, 2015 5.210 5.288 5.010 5.080 130,145 -0.09(-1.74%)
Mar 11, 2015 5.030 5.210 4.983 5.170 203,227 +0.17(+3.40%)
Mar 10, 2015 5.150 5.170 4.970 5.000 129,873 -0.04(-0.79%)
Mar 09, 2015 5.140 5.180 5.000 5.040 127,005 -0.07(-1.37%)
Mar 06, 2015 5.170 5.110 203,574 +0.21(+4.29%)
Mar 05, 2015 5.050 5.050 4.530 4.900 488,127 -0.31(-5.95%)
Mar 04, 2015 5.280 5.180 5.210 160,559 +0.03(+0.58%)
Mar 03, 2015 5.180 143,861 -0.02(-0.38%)
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.