ALIMERA SCIENCES (NQ: ALIM)
5.710 USD  -0.130 (-2.23%)
Streaming Delayed Price  /  Updated: 9:42 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 5.670 5.690 5.100 5.200 368,828 -0.50(-8.77%)
Oct 31, 2014 6.090 6.090 5.600 5.700 346,850 -0.32(-5.32%)
Oct 30, 2014 6.090 6.180 5.900 6.020 188,973 -0.08(-1.31%)
Oct 29, 2014 6.010 6.190 5.960 6.100 536,346 +0.07(+1.16%)
Oct 28, 2014 6.180 6.300 5.810 6.030 828,731 -0.33(-5.19%)
Oct 27, 2014 5.870 6.480 6.020 6.360 699,552 +0.34(+5.65%)
Oct 24, 2014 5.460 6.078 5.400 6.020 1,347,489 +0.56(+10.26%)
Oct 23, 2014 4.860 5.470 4.840 5.460 1,133,683 +0.65(+13.51%)
Oct 22, 2014 4.820 4.810 142,530 +0.04(+0.84%)
Oct 21, 2014 4.920 4.920 4.710 4.770 103,288 -0.11(-2.25%)
Oct 20, 2014 4.850 4.930 4.790 4.880 223,163 +0.03(+0.62%)
Oct 17, 2014 4.930 4.940 4.740 4.850 193,287 +0.03(+0.62%)
Oct 16, 2014 4.780 4.850 4.700 4.820 269,578 -0.12(-2.43%)
Oct 15, 2014 4.910 4.980 4.710 4.940 206,802 -0.07(-1.40%)
Oct 14, 2014 5.120 5.230 4.990 5.010 184,837 -0.05(-0.99%)
Oct 13, 2014 4.980 5.130 4.840 5.060 243,423 +0.05(+1.00%)
Oct 10, 2014 4.950 5.120 4.950 5.010 204,285 +0.00(+0.00%)
Oct 09, 2014 5.050 5.070 4.970 5.010 239,722 -0.09(-1.76%)
Oct 08, 2014 4.850 5.130 4.810 5.100 306,845 +0.27(+5.59%)
Oct 07, 2014 5.000 5.040 4.830 4.830 296,377 -0.18(-3.59%)
Oct 06, 2014 5.030 5.140 4.970 5.010 288,535 -0.02(-0.40%)
Oct 03, 2014 5.120 5.260 5.010 5.030 211,222 -0.12(-2.33%)
Oct 02, 2014 5.080 5.190 4.880 5.150 409,529 +0.10(+1.98%)
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.