Alimera Sciences Inc (NQ: ALIM )

4.230 USD -0.130 (-2.98%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.75 37.80 36.60 37.80 0 +1.20(+3.28%)
Nov 27, 2013 37.05 42.45 33.30 36.60 0 +0.15(+0.41%)
Nov 26, 2013 30.90 36.60 30.45 36.45 0 +5.85(+19.12%)
Nov 25, 2013 29.85 32.25 29.85 30.60 5,934 +0.30(+0.99%)
Nov 22, 2013 30.75 30.75 29.55 30.30 0 +0.00(+0.00%)
Nov 21, 2013 29.70 30.30 29.10 30.30 3,412 +1.05(+3.59%)
Nov 20, 2013 29.25 30.75 28.95 29.25 0 +0.15(+0.52%)
Nov 19, 2013 28.65 29.55 28.20 29.10 2,578 +0.30(+1.04%)
Nov 18, 2013 29.70 30.15 27.90 28.80 0 -0.90(-3.03%)
Nov 15, 2013 27.60 30.15 27.60 29.70 0 +1.95(+7.03%)
Nov 14, 2013 28.05 28.95 26.40 27.75 0 -0.60(-2.12%)
Nov 12, 2013 29.40 30.04 28.05 28.35 0 +1.80(+6.78%)
Nov 11, 2013 28.50 29.70 26.55 26.55 4,969 -1.50(-5.35%)
Nov 08, 2013 27.45 30.90 27.45 28.05 0 +1.05(+3.89%)
Nov 07, 2013 28.50 28.50 26.71 27.00 7,552 -1.05(-3.74%)
Nov 06, 2013 29.85 29.85 27.90 28.05 6,582 -1.20(-4.10%)
Nov 05, 2013 29.55 29.70 29.10 29.25 0 -0.30(-1.02%)
Nov 04, 2013 30.75 31.50 29.25 29.55 9,027 -1.20(-3.90%)
Nov 01, 2013 31.95 33.71 30.60 30.75 0 -1.35(-4.21%)
Oct 31, 2013 32.10 33.00 31.95 32.10 0 +0.00(+0.00%)
Oct 30, 2013 33.15 34.05 30.90 32.10 5,658 -0.60(-1.83%)
Oct 29, 2013 31.80 34.95 31.80 32.70 0 +1.50(+4.81%)
Oct 28, 2013 30.60 37.20 30.00 31.20 0 +0.90(+2.97%)
Oct 25, 2013 31.50 31.50 30.00 30.30 0 -1.05(-3.35%)
Oct 24, 2013 32.55 32.59 31.05 31.35 5,891 -1.35(-4.13%)
Oct 23, 2013 33.15 33.75 31.05 32.70 0 -0.45(-1.36%)
Oct 22, 2013 32.40 33.60 30.60 33.15 8,158 +0.45(+1.38%)
Oct 21, 2013 36.45 37.20 30.98 32.70 16,633 -4.50(-12.10%)
Oct 18, 2013 26.25 38.55 24.75 37.20 72,832 -3.45(-8.49%)
Oct 17, 2013 50.40 52.05 36.15 40.65 33,666 -9.45(-18.86%)
Oct 16, 2013 50.10 51.00 48.30 50.10 11,307 +0.30(+0.60%)
Oct 15, 2013 49.95 52.20 49.50 49.80 5,761 +0.00(+0.00%)
Oct 14, 2013 50.85 51.75 48.15 49.80 7,255 -0.75(-1.48%)
Oct 11, 2013 49.20 51.90 47.70 50.55 0 +1.05(+2.12%)
Oct 10, 2013 50.40 50.40 48.60 49.50 6,152 +0.45(+0.92%)
Oct 09, 2013 49.50 50.85 43.35 49.05 0 -2.55(-4.94%)
Oct 08, 2013 57.90 58.62 51.00 51.60 16,705 -4.05(-7.28%)
Oct 07, 2013 57.00 57.90 55.50 55.65 0 -1.20(-2.11%)
Oct 04, 2013 57.15 60.00 56.25 56.85 0 -0.45(-0.79%)
Oct 03, 2013 60.60 60.60 55.65 57.30 0 -3.00(-4.98%)
Oct 02, 2013 63.60 64.35 59.25 60.30 12,372 -2.25(-3.60%)
Oct 01, 2013 57.00 69.00 56.10 62.55 31,657 +6.30(+11.20%)
Sep 27, 2013 57.00 57.15 55.50 56.25 0 -0.75(-1.32%)
Sep 26, 2013 56.10 57.45 55.95 57.00 2,910 +1.05(+1.88%)
Sep 25, 2013 57.60 57.90 55.50 55.95 2,056 -1.20(-2.10%)
Sep 24, 2013 57.15 59.55 56.85 57.15 2,808 -0.15(-0.26%)
Sep 23, 2013 56.10 57.75 55.80 57.30 1,140 +0.90(+1.60%)
Sep 20, 2013 57.45 58.20 55.50 56.40 0 -1.05(-1.83%)
Sep 19, 2013 59.25 59.85 56.19 57.45 2,324 -1.65(-2.79%)
Sep 18, 2013 60.30 60.75 57.60 59.10 0 -1.05(-1.75%)
Sep 17, 2013 56.70 60.15 55.50 60.15 0 +3.60(+6.37%)
Sep 16, 2013 56.15 57.75 55.95 56.55 0 +0.90(+1.62%)
Sep 13, 2013 56.10 57.30 55.20 55.65 0 +0.00(+0.00%)
Sep 12, 2013 56.82 58.05 55.50 55.65 0 -0.60(-1.07%)
Sep 11, 2013 58.50 59.10 55.95 56.25 0 -2.10(-3.60%)
Sep 10, 2013 55.95 59.70 55.95 58.35 4,956 +2.10(+3.73%)
Sep 09, 2013 55.20 56.70 53.85 56.25 0 +1.05(+1.90%)
Sep 06, 2013 55.95 56.85 54.45 55.20 0 -0.45(-0.81%)
Sep 05, 2013 57.60 58.80 55.50 55.65 2,963 -1.80(-3.13%)
Sep 04, 2013 55.50 57.75 55.39 57.45 0 +2.25(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.