Skip to main content

Alimera Sciences Inc (NQ: ALIM )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.95 27.00 25.80 26.25 7,398 +0.60(+2.34%)
Mar 30, 2016 26.55 26.55 24.60 25.65 5,814 -0.45(-1.72%)
Mar 29, 2016 24.75 26.25 22.73 26.10 6,517 +1.35(+5.45%)
Mar 28, 2016 24.90 25.50 22.35 24.75 11,465 +0.00(+0.00%)
Mar 24, 2016 25.20 24.75 24.75 24.75 5,173 -0.60(-2.37%)
Mar 23, 2016 26.70 27.45 25.05 25.35 9,614 -1.20(-4.52%)
Mar 22, 2016 26.25 27.60 26.10 26.55 3,612 -0.15(-0.56%)
Mar 21, 2016 27.60 27.75 26.40 26.70 5,274 -0.60(-2.20%)
Mar 18, 2016 26.55 27.75 26.25 27.30 10,314 +1.20(+4.60%)
Mar 17, 2016 25.65 26.25 24.75 26.10 4,786 +0.30(+1.16%)
Mar 16, 2016 25.50 27.15 24.38 25.80 7,046 +0.45(+1.78%)
Mar 15, 2016 26.40 26.85 24.30 25.35 15,225 -1.05(-3.98%)
Mar 14, 2016 27.00 27.30 26.25 26.40 2,149 -0.60(-2.22%)
Mar 11, 2016 27.75 28.05 25.95 27.00 12,162 +0.60(+2.27%)
Mar 10, 2016 26.10 26.55 25.05 26.40 5,331 +0.60(+2.33%)
Mar 09, 2016 27.30 27.75 24.75 25.80 8,371 -1.20(-4.44%)
Mar 08, 2016 28.95 29.25 26.40 27.00 12,973 -1.65(-5.76%)
Mar 07, 2016 27.90 29.25 27.30 28.65 9,879 +0.90(+3.24%)
Mar 04, 2016 27.30 28.95 26.40 27.75 11,158 +0.75(+2.78%)
Mar 03, 2016 29.85 29.85 25.05 27.00 49,734 -5.25(-16.28%)
Mar 02, 2016 31.50 33.60 31.20 32.25 12,173 +0.45(+1.42%)
Mar 01, 2016 33.15 33.75 30.00 31.80 9,739 -0.45(-1.40%)
Feb 29, 2016 34.20 34.27 31.05 32.25 6,979 -1.50(-4.44%)
Feb 26, 2016 34.05 35.40 30.15 33.75 3,487 +0.15(+0.45%)
Feb 25, 2016 33.30 35.85 32.10 33.60 2,701 +0.15(+0.45%)
Feb 24, 2016 32.40 34.05 31.05 33.45 2,916 +0.60(+1.83%)
Feb 23, 2016 35.70 36.00 32.85 32.85 2,743 -2.70(-7.59%)
Feb 22, 2016 35.85 36.00 34.95 35.55 2,598 +0.75(+2.16%)
Feb 19, 2016 34.95 35.70 33.60 34.80 4,775 -0.15(-0.43%)
Feb 18, 2016 36.00 36.00 33.45 34.95 4,006 -1.05(-2.92%)
Feb 17, 2016 35.55 38.70 34.80 36.00 7,963 +0.45(+1.27%)
Feb 16, 2016 33.15 35.85 32.70 35.55 4,708 +3.30(+10.23%)
Feb 12, 2016 31.35 32.25 32.25 32.25 3,020 +1.50(+4.88%)
Feb 11, 2016 30.30 32.25 29.70 30.75 10,306 -0.30(-0.97%)
Feb 10, 2016 31.80 33.45 31.05 31.05 1,931 -0.60(-1.90%)
Feb 09, 2016 32.10 32.48 30.98 31.65 2,679 -0.90(-2.76%)
Feb 08, 2016 31.80 32.85 30.00 32.55 5,894 -0.45(-1.36%)
Feb 05, 2016 35.25 35.85 32.55 33.00 6,246 -2.55(-7.17%)
Feb 04, 2016 33.60 36.00 33.00 35.55 4,028 +1.80(+5.33%)
Feb 03, 2016 34.35 35.25 32.25 33.75 2,570 +0.15(+0.45%)
Feb 02, 2016 33.90 34.95 33.30 33.60 3,911 -0.75(-2.18%)
Feb 01, 2016 34.50 34.65 33.30 34.35 3,131 -0.30(-0.87%)
Jan 29, 2016 31.95 35.25 31.95 34.65 7,484 +3.00(+9.48%)
Jan 28, 2016 32.85 32.85 30.90 31.65 4,758 -0.75(-2.31%)
Jan 27, 2016 33.90 34.50 32.40 32.40 5,385 -1.50(-4.42%)
Jan 26, 2016 33.60 35.10 30.45 33.90 9,018 +0.90(+2.73%)
Jan 25, 2016 33.75 34.35 32.85 33.00 6,355 -1.20(-3.51%)
Jan 22, 2016 30.00 34.95 30.00 34.20 9,399 +1.35(+4.11%)
Jan 21, 2016 31.35 33.30 30.63 32.85 7,845 +1.20(+3.79%)
Jan 20, 2016 29.55 32.70 27.30 31.65 11,922 +1.05(+3.43%)
Jan 19, 2016 31.05 33.90 29.25 30.60 16,598 -0.45(-1.45%)
Jan 15, 2016 30.60 31.05 31.05 31.05 10,086 -0.45(-1.43%)
Jan 14, 2016 30.15 31.73 26.25 31.50 11,755 +1.95(+6.60%)
Jan 13, 2016 32.10 33.30 29.25 29.55 17,661 -2.55(-7.94%)
Jan 12, 2016 33.00 34.20 30.98 32.10 11,689 -0.75(-2.28%)
Jan 11, 2016 36.00 36.82 31.35 32.85 28,712 -3.00(-8.37%)
Jan 08, 2016 35.40 36.30 35.40 35.85 4,867 +1.05(+3.02%)
Jan 07, 2016 36.75 36.75 33.98 34.80 13,022 -3.00(-7.94%)
Jan 06, 2016 39.00 39.15 37.50 37.80 10,745 -1.95(-4.91%)
Jan 05, 2016 36.90 41.17 36.75 39.75 18,394 +2.70(+7.29%)
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.