FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4700 USD  +0.0015 (+0.32%)
Streaming Delayed Price  /  Updated: 12:15 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.300 6.290 6.290 6.290 112,300 +0.04(+0.64%)
Aug 28, 2014 5.880 6.330 5.780 6.250 141,028 +0.34(+5.75%)
Aug 27, 2014 5.710 5.920 5.700 5.910 111,609 +0.26(+4.60%)
Aug 26, 2014 5.540 5.680 5.490 5.650 118,188 +0.11(+1.99%)
Aug 25, 2014 5.630 5.750 5.510 5.540 60,422 -0.07(-1.25%)
Aug 22, 2014 5.660 5.700 5.630 5.610 85,426 -0.03(-0.53%)
Aug 21, 2014 5.660 5.810 5.620 5.640 53,572 -0.06(-1.05%)
Aug 20, 2014 5.700 5.770 5.630 5.700 78,811 -0.05(-0.87%)
Aug 19, 2014 5.770 5.970 5.730 5.750 80,312 +0.00(+0.00%)
Aug 18, 2014 5.770 5.990 5.720 5.750 108,606 +0.08(+1.41%)
Aug 15, 2014 5.820 5.900 5.750 5.670 102,040 -0.03(-0.53%)
Aug 14, 2014 5.780 5.990 5.670 5.700 71,827 -0.07(-1.21%)
Aug 13, 2014 5.550 5.840 5.480 5.770 90,654 +0.22(+3.96%)
Aug 12, 2014 5.440 5.580 5.400 5.550 168,908 +0.05(+0.91%)
Aug 11, 2014 5.650 5.660 5.450 5.500 89,767 -0.13(-2.31%)
Aug 08, 2014 5.280 5.860 5.280 5.630 214,476 +0.31(+5.83%)
Aug 07, 2014 5.590 5.770 5.270 5.320 79,524 -0.28(-5.00%)
Aug 06, 2014 5.400 5.710 5.370 5.600 68,884 +0.18(+3.32%)
Aug 05, 2014 5.260 5.480 5.249 5.420 57,875 +0.10(+1.88%)
Aug 04, 2014 5.400 5.520 5.240 5.320 135,877 -0.05(-0.93%)
Aug 01, 2014 5.660 5.826 5.230 5.370 202,820 -0.41(-7.09%)
Jul 31, 2014 6.070 6.090 5.670 5.780 130,839 -0.34(-5.56%)
Jul 30, 2014 6.010 6.200 5.960 6.120 494,189 +0.15(+2.51%)
Jul 29, 2014 6.140 6.140 5.910 5.970 196,087 +0.01(+0.17%)
Jul 28, 2014 5.780 5.990 5.700 5.960 116,750 +0.16(+2.76%)
Jul 25, 2014 5.700 5.890 5.620 5.800 79,727 +0.04(+0.69%)
Jul 24, 2014 5.870 5.920 5.730 5.760 60,485 -0.11(-1.87%)
Jul 23, 2014 6.020 6.042 5.780 5.870 111,251 -0.15(-2.49%)
Jul 22, 2014 5.800 6.090 5.660 6.020 148,683 +0.26(+4.51%)
Jul 21, 2014 5.850 5.890 5.560 5.760 22,290 -0.14(-2.37%)
Jul 18, 2014 5.550 5.900 5.550 5.900 47,460 +0.30(+5.36%)
Jul 17, 2014 5.720 5.720 5.540 5.600 65,964 -0.16(-2.78%)
Jul 16, 2014 5.810 5.870 5.610 5.760 81,848 +0.01(+0.17%)
Jul 15, 2014 6.000 6.100 5.710 5.750 86,629 -0.24(-4.01%)
Jul 14, 2014 5.970 6.070 5.880 5.990 142,088 +0.08(+1.35%)
Jul 11, 2014 5.850 5.950 5.820 5.910 42,100 +0.06(+1.03%)
Jul 10, 2014 5.720 5.970 5.720 5.850 72,551 -0.02(-0.34%)
Jul 09, 2014 5.840 6.020 5.810 5.870 99,838 +0.02(+0.34%)
Jul 08, 2014 5.940 5.940 5.590 5.850 162,081 -0.11(-1.85%)
Jul 07, 2014 6.060 6.100 5.840 5.960 206,017 -0.13(-2.13%)
Jul 03, 2014 5.940 6.090 6.090 6.090 52,800 +0.14(+2.35%)
Jul 02, 2014 5.820 6.050 5.810 5.950 318,747 +0.09(+1.54%)
Jul 01, 2014 5.910 6.090 5.840 5.860 454,402 -0.12(-2.01%)
Jun 30, 2014 6.060 6.370 5.690 5.980 688,003 +0.02(+0.25%)
Jun 27, 2014 6.020 6.120 5.840 5.965 641,917 -0.12(-2.05%)
Jun 26, 2014 6.010 6.140 5.804 6.090 88,166 +0.06(+1.00%)
Jun 25, 2014 5.790 6.090 5.790 6.030 81,334 +0.18(+3.08%)
Jun 24, 2014 5.920 6.080 5.840 5.850 145,758 -0.09(-1.52%)
Jun 23, 2014 5.870 6.020 5.670 5.940 157,703 +0.08(+1.37%)
Jun 20, 2014 6.020 6.240 5.770 5.860 244,801 -0.11(-1.84%)
Jun 19, 2014 6.090 6.250 5.820 5.970 254,898 -0.10(-1.65%)
Jun 18, 2014 6.200 6.240 6.010 6.070 378,024 -0.11(-1.78%)
Jun 17, 2014 5.960 6.220 5.960 6.180 121,761 +0.19(+3.17%)
Jun 16, 2014 5.810 6.100 5.810 5.990 275,350 +0.20(+3.45%)
Jun 13, 2014 5.870 5.930 5.630 5.790 74,755 -0.03(-0.52%)
Jun 12, 2014 5.730 5.920 5.620 5.820 49,996 +0.05(+0.87%)
Jun 11, 2014 5.660 5.850 5.550 5.770 67,825 +0.11(+1.94%)
Jun 10, 2014 5.520 5.730 5.470 5.660 29,864 +0.33(+6.19%)
Jun 06, 2014 5.570 5.650 5.270 5.330 417,453 -0.18(-3.27%)
Jun 05, 2014 5.250 5.660 5.160 5.510 156,039 +0.24(+4.55%)
Jun 04, 2014 5.360 5.450 5.120 5.270 59,237 -0.13(-2.41%)
Jun 03, 2014 5.690 5.800 5.260 5.400 159,390 -0.30(-5.26%)
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.