FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4222 USD  +0.0107 (+2.60%)
Official Closing Price  /  Updated: 5:12 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.550 1.570 1.530 1.530 256,726 -0.03(-1.92%)
Aug 30, 2016 1.580 1.600 1.540 1.560 218,051 -0.02(-1.27%)
Aug 29, 2016 1.580 1.590 1.560 1.580 270,191 +0.00(+0.00%)
Aug 26, 2016 1.570 1.640 1.560 1.580 191,969 +0.02(+1.28%)
Aug 25, 2016 1.640 1.640 1.530 1.560 329,518 +0.01(+0.65%)
Aug 24, 2016 1.620 1.660 1.520 1.550 336,765 -0.06(-3.73%)
Aug 23, 2016 1.570 1.630 1.530 1.610 341,120 +0.04(+2.55%)
Aug 22, 2016 1.500 1.590 1.480 1.570 301,350 +0.07(+4.67%)
Aug 19, 2016 1.590 1.610 1.450 1.500 1,266,585 -0.09(-5.66%)
Aug 18, 2016 1.700 1.700 1.570 1.590 1,023,230 -0.11(-6.47%)
Aug 17, 2016 1.700 1.766 1.640 1.700 655,174 +0.00(+0.00%)
Aug 16, 2016 1.700 1.740 1.680 1.700 296,489 +0.00(+0.00%)
Aug 15, 2016 1.640 1.770 1.640 1.700 542,447 +0.05(+3.03%)
Aug 12, 2016 1.660 1.730 1.600 1.650 400,685 +0.00(+0.00%)
Aug 11, 2016 1.490 1.740 1.480 1.650 1,681,585 +0.02(+1.23%)
Aug 10, 2016 1.733 1.750 1.621 1.630 498,305 -0.12(-6.86%)
Aug 09, 2016 1.750 1.797 1.690 1.750 402,055 +0.00(+0.00%)
Aug 08, 2016 1.810 1.870 1.720 1.750 343,312 -0.04(-2.23%)
Aug 05, 2016 1.770 1.870 1.690 1.790 625,118 +0.03(+1.70%)
Aug 04, 2016 2.350 2.400 1.680 1.760 5,837,154 -0.24(-12.00%)
Aug 03, 2016 2.070 2.090 1.900 2.000 947,934 -0.01(-0.50%)
Aug 02, 2016 2.080 2.081 1.960 2.010 665,694 -0.07(-3.37%)
Aug 01, 2016 2.060 2.240 1.900 2.080 1,673,203 +0.03(+1.46%)
Jul 29, 2016 2.000 2.120 1.850 2.050 3,187,948 -0.02(-0.97%)
Jul 28, 2016 1.610 2.100 1.570 2.070 5,695,079 +0.42(+25.45%)
Jul 27, 2016 1.800 1.870 1.510 1.650 4,254,428 -0.04(-2.37%)
Jul 26, 2016 1.350 1.880 1.300 1.690 16,313,254 +0.63(+59.43%)
Jul 25, 2016 1.050 1.100 1.050 1.060 160,800 +0.00(+0.00%)
Jul 22, 2016 1.100 1.110 1.015 1.060 432,011 -0.04(-3.64%)
Jul 21, 2016 1.120 1.165 1.100 1.100 66,327 -0.03(-2.65%)
Jul 20, 2016 1.120 1.170 1.100 1.130 152,673 +0.00(+0.00%)
Jul 19, 2016 1.190 1.200 1.110 1.130 256,439 -0.05(-4.24%)
Jul 18, 2016 1.230 1.280 1.170 1.180 449,364 -0.04(-3.28%)
Jul 15, 2016 1.240 1.270 1.210 1.220 91,001 -0.01(-0.81%)
Jul 14, 2016 1.259 1.280 1.190 1.230 114,905 -0.03(-2.38%)
Jul 13, 2016 1.270 1.330 1.160 1.260 269,822 -0.01(-0.79%)
Jul 12, 2016 1.370 1.390 1.250 1.270 223,279 -0.08(-5.93%)
Jul 11, 2016 1.270 1.380 1.260 1.350 265,938 +0.07(+5.47%)
Jul 08, 2016 1.260 1.310 1.240 1.280 316,711 +0.02(+1.59%)
Jul 07, 2016 1.270 1.320 1.250 1.260 175,128 +0.04(+3.28%)
Jul 05, 2016 1.310 1.430 1.220 1.220 319,619 -0.08(-6.15%)
Jul 01, 2016 1.220 1.300 1.300 1.300 55,200 +0.07(+5.69%)
Jun 30, 2016 1.290 1.324 1.210 1.230 228,476 -0.05(-3.91%)
Jun 29, 2016 1.350 1.380 1.260 1.280 288,959 -0.03(-2.29%)
Jun 28, 2016 1.340 1.370 1.310 1.310 186,320 +0.01(+0.77%)
Jun 27, 2016 1.400 1.410 1.260 1.300 276,763 -0.10(-7.14%)
Jun 24, 2016 1.430 1.480 1.370 1.400 2,922,620 -0.09(-6.04%)
Jun 23, 2016 1.550 1.600 1.490 1.490 351,387 -0.02(-1.32%)
Jun 22, 2016 1.510 1.560 1.510 1.510 183,577 -0.01(-0.66%)
Jun 21, 2016 1.610 1.660 1.500 1.520 238,328 -0.10(-6.17%)
Jun 20, 2016 1.650 1.680 1.600 1.620 121,497 -0.01(-0.61%)
Jun 17, 2016 1.630 1.710 1.620 1.630 160,151 +0.00(+0.00%)
Jun 16, 2016 1.630 1.650 1.620 1.630 132,531 -0.04(-2.40%)
Jun 15, 2016 1.680 1.730 1.660 1.670 133,776 -0.01(-0.60%)
Jun 14, 2016 1.820 1.850 1.620 1.680 280,276 -0.14(-7.69%)
Jun 13, 2016 1.690 1.880 1.690 1.820 334,282 +0.10(+5.81%)
Jun 10, 2016 1.680 1.750 1.660 1.720 128,987 +0.03(+1.78%)
Jun 09, 2016 1.720 1.720 1.680 1.690 56,243 -0.05(-2.87%)
Jun 08, 2016 1.740 1.770 1.680 1.740 159,467 +0.02(+1.16%)
Jun 07, 2016 1.730 1.780 1.680 1.720 154,667 +0.01(+0.58%)
Jun 06, 2016 1.640 1.790 1.640 1.710 295,317 +0.09(+5.56%)
Jun 03, 2016 1.570 1.656 1.530 1.620 200,075 +0.05(+3.18%)
Jun 02, 2016 1.550 1.580 1.520 1.570 219,718 +0.02(+1.29%)
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.