$1.62 0.00 (%) Alimera Sciences Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALIM historical data

Date Open High Low Close Volume
9/23/20161.631.661.581.62294,249
9/22/20161.651.671.621.63383,147
9/21/20161.661.661.611.65739,186
9/20/20161.671.691.631.64340,346
9/19/20161.611.701.611.67632,150
9/16/20161.621.631.531.61747,279
9/15/20161.491.531.491.52198,818
9/14/20161.481.531.481.4982,676
9/13/20161.491.551.461.49157,123
9/12/20161.491.541.491.5180,043
9/9/20161.511.531.481.51157,203
9/8/20161.551.561.501.51136,861
9/7/20161.501.561.471.55211,771
9/6/20161.521.531.451.51235,633
9/2/20161.541.561.501.50235,772
9/1/20161.531.561.531.55119,878
8/31/20161.551.571.531.53256,726
8/30/20161.581.601.541.56218,051
8/29/20161.581.591.561.58270,191
8/26/20161.571.641.561.58191,969
8/25/20161.641.641.531.56329,518
8/24/20161.621.661.521.55336,765
8/23/20161.571.631.531.61341,120
8/22/20161.501.591.481.57308,980
8/19/20161.591.611.451.501,266,585
8/18/20161.701.701.571.591,023,230
8/17/20161.701.771.641.70655,174
8/16/20161.701.741.681.70296,489
8/15/20161.641.771.641.70542,447
8/12/20161.661.731.601.65400,685
8/11/20161.491.741.481.651,681,585
8/10/20161.731.751.621.63503,905
8/9/20161.751.801.691.75402,055
8/8/20161.811.871.721.75343,312
8/5/20161.771.871.691.79625,118
8/4/20162.352.401.681.765,837,154
8/3/20162.072.091.902.00957,604
8/2/20162.082.081.962.01665,694
8/1/20162.062.241.902.081,673,203
7/29/20162.002.121.852.053,187,948
7/28/20161.612.101.572.075,712,439
7/27/20161.801.871.511.654,256,428
7/26/20161.351.881.301.6916,325,344
7/25/20161.051.101.051.06160,775
7/22/20161.101.111.021.06432,011
7/21/20161.121.171.101.1066,327
7/20/20161.121.171.101.13152,673
7/19/20161.191.201.111.13256,439
7/18/20161.231.281.171.18449,364
7/15/20161.241.271.211.2291,001
7/14/20161.261.281.191.23114,905
7/13/20161.271.331.161.26269,822
7/12/20161.371.391.251.27223,279
7/11/20161.271.381.261.35265,938
7/8/20161.261.311.241.28316,711
7/7/20161.271.321.251.26175,128
7/6/20161.281.331.241.25234,486
7/5/20161.311.431.221.22319,619
7/1/20161.221.321.221.3055,212
6/30/20161.291.321.211.23228,476
6/29/20161.351.381.261.28288,959
6/28/20161.341.371.311.31186,320
6/27/20161.401.411.261.30276,763
6/24/20161.431.481.371.402,922,620
6/23/20161.551.601.491.49351,387
6/22/20161.511.561.501.51183,577
6/21/20161.611.661.501.52238,328
6/20/20161.651.681.601.62121,497
6/17/20161.631.711.621.63160,151
6/16/20161.631.651.621.63132,531
6/15/20161.681.731.661.67133,776
6/14/20161.821.851.621.68280,276
6/13/20161.691.881.691.82334,282
6/10/20161.681.751.661.72128,987
6/9/20161.721.721.681.6956,243
6/8/20161.741.771.681.74159,467
6/7/20161.731.781.681.72154,667
6/6/20161.641.791.641.71295,317
6/3/20161.571.661.531.62200,075
6/2/20161.551.581.521.57219,718
6/1/20161.531.601.501.55188,915
5/31/20161.601.621.541.54719,942
5/27/20161.541.581.531.55147,942
5/26/20161.551.631.501.53208,750
5/25/20161.591.651.541.55235,426
5/24/20161.561.691.481.561,530,227
5/23/20161.551.631.481.49439,327
5/20/20161.501.651.501.5292,432
5/19/20161.511.581.431.49122,370
5/18/20161.571.581.511.5294,331
5/17/20161.601.651.561.57177,149
5/16/20161.601.621.581.60170,314
5/13/20161.601.671.571.5887,010
5/12/20161.661.711.571.59116,970
5/11/20161.711.731.611.63124,430
5/10/20161.721.861.611.70236,446
5/9/20161.881.881.671.73202,326
5/6/20161.921.921.751.86207,265
5/5/20162.102.131.761.92618,613
5/4/20162.262.352.172.21277,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center