$5.98 -0.05 (%) Alimera Sciences Inc - NASDAQ

Nov. 28, 2014 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALIM historical data

Date Open High Low Close Volume
11/26/20145.806.055.806.03216,141
11/25/20145.585.875.575.79214,055
11/24/20145.375.675.365.60172,124
11/21/20145.505.565.315.37130,514
11/20/20145.425.495.245.43100,809
11/19/20145.645.685.445.45131,528
11/18/20145.355.715.355.69224,350
11/17/20145.465.545.205.35705,975
11/14/20145.165.305.105.24224,960
11/13/20145.195.405.065.17221,802
11/12/20145.105.255.035.21145,015
11/11/20145.155.255.085.19163,866
11/10/20145.095.194.965.14276,278
11/7/20145.445.494.975.06527,695
11/6/20144.815.274.815.10395,092
11/5/20144.874.954.664.81564,046
11/4/20145.075.244.955.02164,575
11/3/20145.675.695.105.20368,828
10/31/20146.096.095.605.70346,850
10/30/20146.096.185.906.02188,973
10/29/20146.016.195.966.10536,346
10/28/20146.186.305.816.03828,731
10/27/20145.876.485.876.36699,552
10/24/20145.466.085.406.021,347,489
10/23/20144.865.474.845.461,133,683
10/22/20144.784.824.754.81142,530
10/21/20144.924.924.714.77103,288
10/20/20144.854.934.794.88223,163
10/17/20144.934.944.744.85193,287
10/16/20144.784.894.644.82269,578
10/15/20144.914.984.714.94206,802
10/14/20145.125.234.995.01184,837
10/13/20144.985.134.845.06243,423
10/10/20144.955.124.955.01204,285
10/9/20145.055.074.975.01239,722
10/8/20144.855.134.815.10306,845
10/7/20145.005.044.834.83296,377
10/6/20145.035.144.975.01288,535
10/3/20145.125.265.015.03211,222
10/2/20145.085.194.885.15409,529
10/1/20145.405.445.025.05453,327
9/30/20145.175.764.805.421,925,432
9/29/20145.805.995.225.333,639,615
9/26/20145.125.394.734.931,144,221
9/25/20144.645.384.595.13570,851
9/24/20144.754.854.584.72589,214
9/23/20144.965.054.744.77417,817
9/22/20144.925.024.915.01187,849
9/19/20145.165.374.904.98306,094
9/18/20144.965.224.895.19221,494
9/17/20145.085.164.894.95217,654
9/16/20145.285.375.045.08226,889
9/15/20145.755.755.195.33322,143
9/12/20146.106.145.885.93120,761
9/11/20146.196.246.106.1479,157
9/10/20145.996.275.966.20136,870
9/9/20146.006.105.906.01137,451
9/8/20146.186.205.926.00111,764
9/5/20146.126.206.096.1858,721
9/4/20146.406.406.156.1767,766
9/3/20146.356.546.326.37129,914
9/2/20146.286.306.126.27106,837
8/29/20146.306.356.156.29112,251
8/28/20145.886.335.786.25141,028
8/27/20145.715.925.705.91111,609
8/26/20145.545.685.495.65118,188
8/25/20145.635.755.515.5460,422
8/22/20145.665.705.585.6185,426
8/21/20145.665.815.625.6453,572
8/20/20145.705.775.635.7078,811
8/19/20145.775.975.735.7580,312
8/18/20145.775.995.725.75108,606
8/15/20145.825.905.615.67102,040
8/14/20145.785.995.675.7071,827
8/13/20145.555.845.485.7790,654
8/12/20145.445.585.405.55168,908
8/11/20145.655.665.455.5089,767
8/8/20145.285.865.285.63214,476
8/7/20145.595.775.275.3279,524
8/6/20145.405.715.375.6068,884
8/5/20145.265.485.255.4257,875
8/4/20145.405.525.245.32136,950
8/1/20145.665.835.235.37202,820
7/31/20146.076.095.675.78131,645
7/30/20146.016.205.966.12494,189
7/29/20146.146.145.915.97196,087
7/28/20145.785.995.705.96116,750
7/25/20145.705.895.625.8079,727
7/24/20145.875.925.735.7660,485
7/23/20146.026.045.785.87111,251
7/22/20145.806.095.666.02148,683
7/21/20145.855.895.565.7622,290
7/18/20145.555.905.555.9047,460
7/17/20145.725.725.545.6065,964
7/16/20145.815.875.615.7681,848
7/15/20146.006.105.715.7586,629
7/14/20145.976.075.885.99142,979
7/11/20145.855.955.825.9142,100
7/10/20145.725.975.725.8572,551
7/9/20145.846.025.815.8799,838
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center