ALIMERA SCIENCES (NQ: ALIM)
5.370 USD  -0.060 (-1.10%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 5.400 5.440 5.015 5.050 453,327 -0.37(-6.83%)
Sep 30, 2014 5.170 5.760 4.800 5.420 1,924,432 +0.09(+1.69%)
Sep 29, 2014 5.800 5.990 5.220 5.330 3,638,115 +0.41(+8.22%)
Sep 26, 2014 5.120 5.390 4.730 4.925 1,144,221 -0.21(-4.00%)
Sep 25, 2014 4.640 5.380 4.590 5.130 570,551 +0.41(+8.69%)
Sep 24, 2014 4.750 4.850 4.580 4.720 589,214 -0.05(-1.05%)
Sep 23, 2014 4.960 5.050 4.740 4.770 417,817 -0.24(-4.79%)
Sep 22, 2014 4.920 5.020 4.910 5.010 187,849 +0.03(+0.60%)
Sep 19, 2014 5.160 5.372 4.900 4.980 306,094 -0.21(-4.05%)
Sep 18, 2014 4.960 5.219 4.890 5.190 221,494 +0.24(+4.85%)
Sep 17, 2014 5.080 5.160 4.890 4.950 217,654 -0.13(-2.56%)
Sep 16, 2014 5.280 5.370 5.040 5.080 226,889 -0.25(-4.69%)
Sep 15, 2014 5.750 5.750 5.190 5.330 322,143 -0.60(-10.12%)
Sep 12, 2014 6.100 6.140 5.880 5.930 120,761 -0.21(-3.42%)
Sep 11, 2014 6.190 6.240 6.100 6.140 79,157 -0.06(-0.97%)
Sep 10, 2014 5.990 6.270 5.960 6.200 136,870 +0.19(+3.16%)
Sep 09, 2014 6.000 6.100 5.900 6.010 137,451 +0.01(+0.17%)
Sep 08, 2014 6.180 6.200 5.920 6.000 111,764 -0.18(-2.91%)
Sep 05, 2014 6.120 6.200 6.090 6.180 58,721 +0.01(+0.16%)
Sep 04, 2014 6.400 6.400 6.152 6.170 67,766 -0.20(-3.14%)
Sep 03, 2014 6.350 6.540 6.320 6.370 129,914 +0.10(+1.59%)
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.