ALIMERA SCIENCES (NQ: ALIM)
4.560 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 4.500 4.620 4.340 4.560 62,440 +0.02(+0.44%)
Jul 24, 2015 4.550 4.659 4.420 4.540 118,105 -0.05(-1.09%)
Jul 23, 2015 4.940 4.940 4.500 4.590 312,427 -0.32(-6.52%)
Jul 22, 2015 4.830 5.020 4.830 4.910 100,925 +0.01(+0.20%)
Jul 21, 2015 4.730 5.030 4.730 4.900 110,552 +0.16(+3.38%)
Jul 20, 2015 4.840 4.965 4.720 4.740 64,429 -0.22(-4.44%)
Jul 17, 2015 4.890 4.970 4.630 4.960 57,642 +0.09(+1.85%)
Jul 16, 2015 4.860 4.915 4.760 4.870 37,896 +0.07(+1.46%)
Jul 15, 2015 4.860 4.980 4.760 4.800 52,691 -0.07(-1.44%)
Jul 14, 2015 4.650 4.885 4.650 4.870 84,636 +0.20(+4.28%)
Jul 13, 2015 4.570 4.700 4.570 4.670 46,654 +0.11(+2.41%)
Jul 10, 2015 4.450 4.640 4.450 4.560 36,676 +0.15(+3.40%)
Jul 09, 2015 4.410 4.470 4.320 4.410 71,331 +0.07(+1.61%)
Jul 08, 2015 4.500 4.570 4.300 4.340 72,069 -0.20(-4.41%)
Jul 07, 2015 4.580 4.690 4.500 4.540 65,333 -0.09(-1.94%)
Jul 06, 2015 4.510 4.650 4.510 4.630 74,810 +0.04(+0.87%)
Jul 02, 2015 4.590 4.590 4.590 0 -0.04(-0.86%)
Jul 01, 2015 4.630 4.870 4.560 4.630 100,797 +0.02(+0.43%)
Jun 30, 2015 4.560 4.640 4.440 4.610 101,496 +0.11(+2.44%)
Jun 29, 2015 4.790 4.900 4.500 4.500 114,174 -0.25(-5.26%)
Jun 26, 2015 5.000 5.005 4.740 4.750 398,845 -0.25(-5.00%)
Jun 25, 2015 4.780 5.000 4.770 5.000 70,242 +0.25(+5.26%)
Jun 24, 2015 4.820 4.850 4.710 4.750 46,642 -0.07(-1.45%)
Jun 23, 2015 4.815 4.850 4.660 4.820 91,724 -0.07(-1.43%)
Jun 22, 2015 4.700 4.920 4.525 4.890 91,208 +0.18(+3.82%)
Jun 19, 2015 4.900 5.010 4.690 4.710 149,468 -0.16(-3.29%)
Jun 18, 2015 4.890 5.000 4.770 4.870 130,016 +0.02(+0.41%)
Jun 17, 2015 4.670 4.890 4.630 4.850 85,230 +0.21(+4.53%)
Jun 16, 2015 4.610 4.690 4.550 4.640 55,510 +0.00(+0.00%)
Jun 15, 2015 4.510 4.780 4.480 4.640 138,307 +0.11(+2.43%)
Jun 12, 2015 4.550 4.660 4.510 4.530 49,231 -0.02(-0.44%)
Jun 11, 2015 4.490 4.600 4.480 4.550 33,510 +0.04(+0.89%)
Jun 10, 2015 4.480 4.610 4.440 4.510 98,462 +0.04(+0.89%)
Jun 09, 2015 4.450 4.570 4.335 4.470 85,530 +0.00(+0.00%)
Jun 08, 2015 4.500 4.530 4.340 4.470 69,683 -0.03(-0.67%)
Jun 05, 2015 4.400 4.540 4.350 4.500 84,268 +0.12(+2.74%)
Jun 04, 2015 4.360 4.510 4.350 4.380 54,518 -0.02(-0.45%)
Jun 03, 2015 4.210 4.430 4.200 4.400 101,046 +0.19(+4.51%)
Jun 02, 2015 4.060 4.230 4.050 4.210 100,404 +0.10(+2.43%)
Jun 01, 2015 4.290 4.290 4.100 4.110 151,793 -0.12(-2.84%)
May 29, 2015 4.300 4.330 4.110 4.230 106,488 -0.11(-2.53%)
May 28, 2015 4.330 4.340 4.200 4.340 102,734 -0.03(-0.69%)
May 27, 2015 4.230 4.400 4.065 4.370 109,627 +0.13(+3.07%)
May 26, 2015 4.440 4.460 3.980 4.240 350,459 -0.22(-4.93%)
May 22, 2015 4.460 4.460 4.460 0 +0.01(+0.22%)
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%)
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.