FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4336 USD  +0.0136 (+3.24%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.440 3.500 3.300 3.340 131,728 -0.10(-2.91%)
Aug 28, 2015 3.330 3.490 3.330 3.440 37,682 +0.07(+2.08%)
Aug 27, 2015 3.280 3.450 3.205 3.370 72,946 +0.14(+4.33%)
Aug 26, 2015 3.160 3.250 3.050 3.230 96,886 +0.16(+5.21%)
Aug 25, 2015 3.140 3.270 3.010 3.070 113,002 +0.07(+2.33%)
Aug 24, 2015 3.000 3.200 2.733 3.000 202,935 -0.14(-4.46%)
Aug 21, 2015 3.150 3.350 2.950 3.140 217,986 -0.14(-4.27%)
Aug 20, 2015 3.550 3.550 3.260 3.280 102,389 -0.27(-7.61%)
Aug 19, 2015 3.670 3.680 3.530 3.550 90,519 -0.15(-4.05%)
Aug 18, 2015 3.940 3.940 3.700 3.700 78,870 -0.28(-7.04%)
Aug 17, 2015 3.850 4.010 3.810 3.980 88,378 +0.09(+2.31%)
Aug 14, 2015 4.090 4.100 3.860 3.890 140,672 -0.23(-5.58%)
Aug 13, 2015 4.190 4.290 4.050 4.120 47,662 -0.09(-2.14%)
Aug 12, 2015 4.080 4.360 3.964 4.210 71,187 +0.11(+2.68%)
Aug 11, 2015 4.080 4.160 3.850 4.100 187,238 -0.16(-3.76%)
Aug 10, 2015 4.230 4.300 4.010 4.260 114,610 +0.13(+3.15%)
Aug 07, 2015 4.370 4.410 4.020 4.130 149,042 -0.28(-6.35%)
Aug 06, 2015 4.670 4.670 4.410 4.410 88,885 -0.28(-5.97%)
Aug 05, 2015 4.850 4.851 4.630 4.690 36,855 -0.10(-2.09%)
Aug 04, 2015 4.790 4.820 4.700 4.790 49,028 +0.02(+0.42%)
Aug 03, 2015 4.790 4.890 4.680 4.770 82,730 -0.05(-1.04%)
Jul 31, 2015 4.580 4.830 4.580 4.820 146,617 +0.18(+3.88%)
Jul 30, 2015 4.640 4.705 4.500 4.640 60,020 -0.05(-1.07%)
Jul 29, 2015 4.900 4.900 4.640 4.690 40,638 -0.20(-4.09%)
Jul 28, 2015 4.600 4.890 4.460 4.890 71,273 +0.33(+7.24%)
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 4.660 4.590 4.590 4.590 14,600 -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%)
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.