ALIMERA SCIENCES (NQ: ALIM)
5.500 USD  -0.030 (-0.54%)
Streaming Delayed Price  /  Updated: 3:23 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 5.610 5.650 5.450 5.530 143,326 -0.10(-1.78%)
Jan 22, 2015 5.640 5.710 5.450 5.630 146,894 +0.00(+0.00%)
Jan 21, 2015 5.710 5.910 5.560 5.630 139,352 -0.12(-2.09%)
Jan 20, 2015 5.660 5.790 5.562 5.750 180,665 +0.09(+1.59%)
Jan 16, 2015 5.470 5.675 5.402 5.660 196,495 +0.16(+2.91%)
Jan 15, 2015 5.640 5.640 5.460 5.500 170,085 -0.12(-2.14%)
Jan 14, 2015 5.640 5.750 5.591 5.620 70,201 -0.01(-0.18%)
Jan 13, 2015 5.630 105,072 -0.03(-0.53%)
Jan 12, 2015 5.760 5.820 5.590 5.660 113,325 -0.07(-1.22%)
Jan 09, 2015 5.770 5.832 5.670 5.730 116,142 -0.13(-2.22%)
Jan 08, 2015 5.810 5.920 5.730 5.860 241,461 +0.21(+3.72%)
Jan 07, 2015 5.580 5.660 5.500 5.650 83,411 +0.13(+2.36%)
Jan 06, 2015 5.710 5.770 5.500 5.520 132,816 -0.19(-3.33%)
Jan 05, 2015 5.760 5.890 5.660 5.710 168,194 -0.10(-1.72%)
Jan 02, 2015 5.510 5.820 5.495 5.810 137,396 +0.27(+4.87%)
Dec 31, 2014 5.540 5.540 5.540 0 +0.04(+0.73%)
Dec 30, 2014 5.740 5.745 5.470 5.500 114,319 -0.25(-4.35%)
Dec 29, 2014 5.780 5.905 5.640 5.750 148,173 -0.05(-0.86%)
Dec 26, 2014 5.430 5.830 5.420 5.800 104,547 +0.37(+6.81%)
Dec 24, 2014 5.430 5.430 5.430 0 -0.06(-1.09%)
Dec 23, 2014 5.940 5.940 5.443 5.490 209,404 -0.40(-6.79%)
Dec 22, 2014 5.880 5.950 5.680 5.890 150,083 +0.05(+0.86%)
Dec 19, 2014 5.720 5.970 5.650 5.840 1,473,069 +0.11(+1.92%)
Dec 18, 2014 5.450 5.770 5.400 5.730 400,538 +0.33(+6.11%)
Dec 17, 2014 5.460 5.620 5.330 5.400 183,181 -0.07(-1.28%)
Dec 16, 2014 5.660 5.470 113,834 +0.13(+2.43%)
Dec 15, 2014 5.540 5.630 5.280 5.340 147,934 -0.15(-2.73%)
Dec 12, 2014 5.480 5.600 5.410 5.490 168,497 -0.02(-0.36%)
Dec 11, 2014 5.600 5.700 5.480 5.510 186,269 -0.10(-1.78%)
Dec 10, 2014 5.630 5.700 5.500 5.610 217,435 -0.01(-0.18%)
Dec 09, 2014 5.590 5.760 5.500 5.620 177,109 -0.07(-1.23%)
Dec 08, 2014 5.930 6.050 5.630 5.690 173,129 -0.21(-3.56%)
Dec 05, 2014 5.720 5.900 5.700 5.900 172,975 +0.20(+3.51%)
Dec 04, 2014 5.630 5.740 5.570 5.700 108,441 +0.01(+0.18%)
Dec 03, 2014 5.540 5.740 5.450 5.690 127,625 +0.15(+2.71%)
Dec 02, 2014 5.600 5.740 5.410 5.540 242,084 -0.06(-1.07%)
Dec 01, 2014 5.990 5.990 5.550 5.600 273,542 -0.27(-4.60%)
Nov 28, 2014 5.970 6.180 5.970 5.870 172,965 -0.16(-2.65%)
Nov 26, 2014 6.030 6.030 6.030 0 +0.24(+4.15%)
Nov 25, 2014 5.580 5.870 5.570 5.790 214,055 +0.19(+3.39%)
Nov 24, 2014 5.370 5.670 5.360 5.600 172,124 +0.23(+4.28%)
Nov 21, 2014 5.500 5.560 5.310 5.370 130,514 -0.06(-1.10%)
Nov 20, 2014 5.420 5.490 5.240 5.430 100,809 -0.02(-0.37%)
Nov 19, 2014 5.640 5.680 5.440 5.450 131,528 -0.24(-4.22%)
Nov 18, 2014 5.350 5.710 5.350 5.690 224,350 +0.34(+6.36%)
Nov 17, 2014 5.460 5.540 5.200 5.350 705,975 +0.11(+2.10%)
Nov 14, 2014 5.160 5.300 5.100 5.240 224,960 +0.07(+1.35%)
Nov 13, 2014 5.190 5.400 5.060 5.170 221,802 -0.04(-0.77%)
Nov 12, 2014 5.100 5.250 5.030 5.210 145,015 +0.02(+0.39%)
Nov 11, 2014 5.150 5.250 5.080 5.190 163,866 +0.05(+0.97%)
Nov 10, 2014 5.090 5.190 4.960 5.140 276,278 +0.08(+1.58%)
Nov 07, 2014 5.440 5.490 4.970 5.060 527,695 -0.04(-0.78%)
Nov 06, 2014 4.810 5.270 4.810 5.100 395,092 +0.29(+6.03%)
Nov 05, 2014 4.870 4.950 4.660 4.810 564,046 -0.21(-4.18%)
Nov 04, 2014 5.070 5.240 4.950 5.020 164,575 -0.18(-3.46%)
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.