FinancialContent is the trusted provider of stock market information to the media industry.
Alimera Sciences Inc (NQ: ALIM)
0.4222 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:12 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.380 1.410 1.370 1.390 114,171 +0.02(+1.46%)
Aug 30, 2017 1.440 1.440 1.370 1.370 117,778 -0.03(-2.14%)
Aug 29, 2017 1.370 1.420 1.350 1.400 59,210 +0.01(+0.72%)
Aug 28, 2017 1.390 1.420 1.390 1.390 68,790 -0.01(-0.71%)
Aug 25, 2017 1.390 1.420 1.360 1.400 55,492 +0.01(+0.72%)
Aug 24, 2017 1.380 1.410 1.379 1.390 75,640 +0.02(+1.46%)
Aug 23, 2017 1.390 1.400 1.370 1.370 90,887 -0.03(-2.14%)
Aug 22, 2017 1.420 1.420 1.390 1.400 219,907 +0.00(+0.00%)
Aug 21, 2017 1.430 1.460 1.370 1.400 129,774 -0.04(-2.78%)
Aug 18, 2017 1.400 1.450 1.350 1.440 300,918 +0.03(+2.13%)
Aug 17, 2017 1.440 1.450 1.380 1.410 228,878 -0.03(-2.08%)
Aug 16, 2017 1.460 1.490 1.420 1.440 134,880 -0.03(-1.71%)
Aug 15, 2017 1.510 1.510 1.460 1.465 244,144 -0.04(-2.98%)
Aug 14, 2017 1.490 1.530 1.465 1.510 154,056 +0.02(+1.34%)
Aug 11, 2017 1.480 1.500 1.420 1.490 119,817 +0.02(+1.36%)
Aug 10, 2017 1.500 1.520 1.460 1.470 171,979 -0.03(-2.00%)
Aug 09, 2017 1.530 1.530 1.490 1.500 275,798 -0.03(-1.96%)
Aug 08, 2017 1.550 1.570 1.500 1.530 259,605 -0.03(-1.92%)
Aug 07, 2017 1.570 1.610 1.520 1.560 351,399 -0.01(-0.64%)
Aug 04, 2017 1.500 1.580 1.490 1.570 382,253 +0.07(+4.67%)
Aug 03, 2017 1.500 1.520 1.410 1.500 1,369,897 +0.08(+5.63%)
Aug 02, 2017 1.450 1.460 1.410 1.420 255,256 -0.03(-2.07%)
Aug 01, 2017 1.440 1.470 1.410 1.450 421,954 +0.01(+0.69%)
Jul 31, 2017 1.460 1.490 1.430 1.440 273,767 -0.03(-2.04%)
Jul 28, 2017 1.460 1.500 1.440 1.470 295,632 +0.01(+0.68%)
Jul 27, 2017 1.460 1.480 1.430 1.460 296,415 +0.01(+0.69%)
Jul 26, 2017 1.450 1.490 1.440 1.450 327,066 +0.00(+0.00%)
Jul 25, 2017 1.480 1.490 1.410 1.450 359,447 -0.01(-0.68%)
Jul 24, 2017 1.460 1.520 1.430 1.460 409,729 +0.01(+0.69%)
Jul 21, 2017 1.590 1.590 1.420 1.450 924,292 -0.13(-8.23%)
Jul 20, 2017 1.650 1.510 1.580 1,360,831 +0.06(+3.95%)
Jul 19, 2017 1.500 1.540 1.490 1.520 396,509 +0.03(+2.01%)
Jul 18, 2017 1.500 1.500 1.470 1.490 148,361 -0.01(-0.67%)
Jul 17, 2017 1.510 1.510 1.470 1.500 204,649 +0.00(+0.00%)
Jul 14, 2017 1.490 1.540 1.480 1.500 195,248 +0.00(+0.00%)
Jul 13, 2017 1.510 1.530 1.460 1.500 289,406 +0.00(+0.00%)
Jul 12, 2017 1.450 1.590 1.450 1.500 806,802 +0.08(+5.63%)
Jul 11, 2017 1.400 1.430 1.370 1.420 217,418 +0.04(+2.90%)
Jul 10, 2017 1.395 1.400 1.340 1.380 146,071 -0.02(-1.43%)
Jul 07, 2017 1.400 1.420 1.380 1.400 192,685 -0.01(-0.71%)
Jul 06, 2017 1.390 1.420 1.370 1.410 90,652 +0.02(+1.44%)
Jul 05, 2017 1.400 1.460 1.390 1.390 139,600 -0.02(-1.42%)
Jul 03, 2017 1.400 1.440 1.380 1.410 30,802 +0.02(+1.44%)
Jun 30, 2017 1.367 1.400 1.350 1.390 225,045 +0.01(+0.72%)
Jun 29, 2017 1.350 1.390 1.350 1.380 176,469 +0.03(+2.22%)
Jun 28, 2017 1.360 1.380 1.355 1.350 218,857 -0.00(-0.37%)
Jun 27, 2017 1.380 1.380 1.350 1.355 225,026 -0.02(-1.09%)
Jun 26, 2017 1.360 1.390 1.350 1.370 173,883 -0.01(-0.72%)
Jun 23, 2017 1.360 1.390 1.358 1.380 150,341 +0.01(+0.73%)
Jun 22, 2017 1.350 1.380 1.348 1.370 207,966 +0.01(+0.74%)
Jun 21, 2017 1.360 1.390 1.332 1.360 401,050 +0.00(+0.00%)
Jun 20, 2017 1.390 1.420 1.330 1.360 487,506 -0.02(-1.45%)
Jun 19, 2017 1.350 1.400 1.340 1.380 278,089 +0.04(+2.99%)
Jun 16, 2017 1.320 1.370 1.300 1.340 228,262 +0.01(+0.75%)
Jun 15, 2017 1.291 1.330 1.260 1.330 163,442 +0.02(+1.53%)
Jun 14, 2017 1.320 1.355 1.280 1.310 125,096 -0.01(-0.76%)
Jun 13, 2017 1.340 1.360 1.320 1.320 61,878 -0.03(-2.22%)
Jun 12, 2017 1.380 1.380 1.290 1.350 270,553 -0.02(-1.46%)
Jun 09, 2017 1.380 1.400 1.310 1.370 1,023,844 -0.01(-0.72%)
Jun 08, 2017 1.380 1.390 1.340 1.380 181,928 +0.01(+0.73%)
Jun 07, 2017 1.390 1.400 1.360 1.370 264,880 -0.02(-1.44%)
Jun 06, 2017 1.410 1.410 1.380 1.390 190,024 -0.01(-0.71%)
Jun 05, 2017 1.390 1.420 1.380 1.400 302,093 +0.00(+0.00%)
Jun 02, 2017 1.430 1.450 1.390 1.400 417,413 -0.02(-1.41%)
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.