FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4695 USD  +0.0473 (+11.20%)
Streaming Delayed Price  /  Updated: 2:26 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.790 3.910 3.520 3.570 0 -0.24(-6.30%)
Aug 29, 2013 3.850 3.910 3.740 3.810 35,756 -0.06(-1.55%)
Aug 28, 2013 4.020 4.410 3.835 3.870 0 -0.16(-3.97%)
Aug 27, 2013 3.870 4.250 3.800 4.030 128,538 +0.14(+3.60%)
Aug 26, 2013 3.770 3.980 3.560 3.890 0 +0.14(+3.73%)
Aug 23, 2013 3.230 3.860 3.080 3.750 0 +0.51(+15.74%)
Aug 22, 2013 3.380 3.380 3.080 3.240 33,158 +0.01(+0.31%)
Aug 21, 2013 3.350 3.430 3.230 3.230 0 -0.10(-3.00%)
Aug 20, 2013 3.290 3.340 3.180 3.330 34,772 +0.05(+1.52%)
Aug 19, 2013 3.270 3.440 3.270 3.280 34,194 +0.03(+0.92%)
Aug 16, 2013 3.170 3.300 3.100 3.250 0 +0.08(+2.52%)
Aug 15, 2013 3.320 3.480 3.170 3.170 97,883 -0.21(-6.21%)
Aug 14, 2013 3.380 3.450 3.205 3.380 172,594 +0.01(+0.30%)
Aug 13, 2013 4.020 4.030 3.270 3.370 256,842 -0.88(-20.71%)
Aug 12, 2013 4.180 4.280 4.050 4.250 100,473 +0.10(+2.41%)
Aug 09, 2013 4.230 4.280 4.110 4.150 50,557 -0.10(-2.35%)
Aug 08, 2013 4.240 4.320 4.200 4.250 42,293 +0.02(+0.47%)
Aug 07, 2013 4.480 4.570 4.210 4.230 78,454 -0.24(-5.37%)
Aug 06, 2013 4.230 4.530 4.140 4.470 124,624 +0.21(+4.93%)
Aug 05, 2013 4.550 4.580 4.220 4.260 154,787 -0.31(-6.78%)
Aug 02, 2013 4.620 4.750 4.560 4.570 34,512 -0.07(-1.51%)
Aug 01, 2013 4.650 4.740 4.630 4.640 17,993 +0.02(+0.43%)
Jul 31, 2013 4.790 4.790 4.540 4.620 0 -0.14(-2.94%)
Jul 30, 2013 4.740 4.850 4.710 4.760 0 +0.07(+1.49%)
Jul 29, 2013 4.820 4.880 4.680 4.690 0 -0.13(-2.70%)
Jul 26, 2013 4.850 4.893 4.780 4.820 0 -0.05(-1.03%)
Jul 25, 2013 4.790 4.900 4.730 4.870 0 +0.08(+1.67%)
Jul 24, 2013 5.100 5.100 4.770 4.790 0 -0.11(-2.24%)
Jul 23, 2013 4.950 5.020 4.840 4.900 0 -0.03(-0.61%)
Jul 22, 2013 4.984 5.040 4.760 4.930 0 -0.11(-2.18%)
Jul 19, 2013 4.990 5.080 4.910 5.040 0 +0.04(+0.80%)
Jul 18, 2013 4.950 5.070 4.500 5.000 0 -0.04(-0.79%)
Jul 17, 2013 5.140 5.140 4.780 5.040 450,985 -0.09(-1.75%)
Jul 16, 2013 5.110 5.170 5.040 5.130 0 +0.06(+1.18%)
Jul 15, 2013 5.120 5.150 5.020 5.070 0 -0.05(-0.98%)
Jul 12, 2013 5.010 5.150 4.941 5.120 0 +0.11(+2.20%)
Jul 11, 2013 4.980 5.010 4.840 5.010 0 +0.06(+1.21%)
Jul 10, 2013 4.940 5.010 4.920 4.950 0 -0.01(-0.20%)
Jul 09, 2013 5.010 5.010 4.920 4.960 0 -0.02(-0.40%)
Jul 08, 2013 4.930 4.980 4.860 4.980 0 +0.05(+1.01%)
Jul 05, 2013 4.950 5.000 4.828 4.930 0 +0.00(+0.00%)
Jul 03, 2013 4.830 4.950 4.830 4.930 0 +0.13(+2.71%)
Jul 02, 2013 4.800 4.970 4.780 4.800 0 +0.01(+0.21%)
Jul 01, 2013 5.160 5.160 4.610 4.790 0 -0.09(-1.84%)
Jun 28, 2013 4.830 5.010 4.710 4.880 2,056,384 +0.09(+1.88%)
Jun 26, 2013 5.000 5.000 4.620 4.790 0 -0.15(-3.04%)
Jun 25, 2013 4.900 5.000 4.860 4.940 0 +0.04(+0.82%)
Jun 24, 2013 4.810 4.950 4.680 4.900 0 -0.04(-0.81%)
Jun 21, 2013 4.920 5.040 4.850 4.940 122,698 -0.08(-1.59%)
Jun 20, 2013 5.300 5.300 4.850 5.020 0 -0.38(-7.04%)
Jun 19, 2013 5.430 5.480 5.260 5.400 0 +0.01(+0.19%)
Jun 18, 2013 5.480 5.550 5.290 5.390 0 -0.01(-0.19%)
Jun 17, 2013 5.130 5.690 5.000 5.400 0 +0.35(+6.93%)
Jun 14, 2013 4.810 5.130 4.810 5.050 0 +0.17(+3.48%)
Jun 13, 2013 4.760 4.900 4.760 4.880 49,376 +0.08(+1.67%)
Jun 12, 2013 4.950 4.950 4.740 4.800 85,105 -0.08(-1.64%)
Jun 11, 2013 4.790 5.030 4.650 4.880 132,482 +0.08(+1.67%)
Jun 10, 2013 4.580 4.920 4.500 4.800 0 +0.31(+6.90%)
Jun 07, 2013 4.400 4.500 4.298 4.490 0 +0.16(+3.70%)
Jun 06, 2013 4.290 4.350 4.259 4.330 0 +0.03(+0.70%)
Jun 05, 2013 4.400 4.510 4.250 4.300 0 -0.15(-3.37%)
Jun 04, 2013 4.340 4.660 4.340 4.450 0 +0.09(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.