Alimera Sciences Inc $6.31

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : ALIM  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALIM historical data

Date Open High Low Close Volume
4/17/20146.256.486.066.31153,053
4/16/20146.386.386.186.30102,900
4/15/20146.306.456.026.29212,496
4/14/20146.496.496.106.39380,632
4/11/20146.336.846.216.46230,253
4/10/20146.746.746.246.42451,446
4/9/20146.676.806.416.76160,530
4/8/20146.506.776.356.56242,544
4/7/20146.726.936.416.50228,186
4/4/20147.447.666.506.74376,811
4/3/20147.787.787.307.42191,938
4/2/20147.717.957.537.81208,603
4/1/20148.008.367.347.60543,345
3/31/20147.258.007.257.891,547,200
3/28/20147.067.287.027.20319,839
3/27/20146.937.276.717.08236,272
3/26/20147.007.496.956.98409,853
3/25/20146.756.976.696.96224,236
3/24/20146.636.766.406.75167,094
3/21/20147.007.006.576.60252,919
3/20/20146.687.096.626.95160,653
3/19/20146.816.936.666.7289,345
3/18/20146.827.056.616.80289,520
3/17/20146.806.956.786.88207,065
3/14/20146.696.756.596.6368,247
3/13/20146.806.976.686.74200,044
3/12/20146.596.746.416.74150,221
3/11/20146.607.006.526.54210,328
3/10/20146.656.886.466.55395,072
3/7/20146.866.906.556.63301,702
3/6/20147.157.306.926.96322,900
3/5/20147.017.337.017.12177,329
3/4/20146.997.676.857.01651,615
3/3/20146.706.956.556.90280,588
2/28/20147.007.136.576.71422,658
2/27/20146.557.006.556.95151,389
2/26/20146.646.896.356.60166,810
2/25/20146.967.126.566.66273,712
2/24/20147.047.506.786.95554,985
2/21/20146.697.226.696.95369,722
2/20/20146.406.786.406.64122,597
2/19/20146.616.726.396.41139,658
2/18/20146.746.976.326.65287,121
2/14/20146.796.956.606.66117,110
2/13/20146.566.766.496.72215,033
2/12/20146.896.896.536.57118,059
2/11/20146.576.906.506.83135,713
2/10/20146.947.006.456.65191,302
2/7/20146.166.506.166.42163,942
2/6/20146.396.535.986.13244,044
2/5/20146.016.485.846.37267,711
2/4/20146.106.255.916.05147,243
2/3/20146.196.425.816.08365,560
1/31/20146.406.766.256.37311,205
1/30/20147.007.156.486.52324,525
1/29/20146.877.076.576.90445,125
1/28/20146.177.256.177.02744,941
1/27/20146.406.635.816.16445,329
1/24/20147.027.026.086.42620,706
1/23/20147.217.217.007.06126,311
1/22/20147.397.526.917.25579,691
1/21/20148.058.256.877.59560,275
1/17/20147.208.447.207.881,002,090
1/16/20146.007.376.007.191,099,970
1/15/20145.636.045.636.04654,923
1/14/20145.205.635.125.62348,661
1/13/20145.395.795.075.16534,900
1/10/20144.585.004.554.96328,905
1/9/20144.534.654.404.54153,063
1/8/20144.444.544.314.50114,157
1/7/20144.474.504.304.45118,758
1/6/20144.714.714.294.40194,841
1/3/20144.604.834.604.71186,905
1/2/20144.614.754.564.61125,936
12/31/20134.594.814.594.70139,759
12/30/20134.504.944.474.63513,903
12/27/20134.634.724.474.50176,085
12/26/20134.654.754.504.65180,457
12/24/20134.664.854.514.56239,756
12/23/20134.175.144.024.561,055,630
12/20/20134.104.433.754.171,047,250
12/19/20134.674.883.984.154,313,220
12/18/20132.562.582.482.55173,466
12/17/20132.482.582.422.5486,766
12/16/20132.332.522.332.4799,601
12/13/20132.292.342.202.3377,758
12/12/20132.252.302.142.2656,036
12/11/20132.242.272.202.2425,144
12/10/20132.322.322.142.2539,393
12/9/20132.402.422.282.2948,398
12/6/20132.252.482.222.39105,888
12/5/20132.282.292.192.2234,993
12/4/20132.292.342.262.3135,617
12/3/20132.392.392.232.3154,423
12/2/20132.552.592.152.36239,706
11/29/20132.452.522.442.5226,944
11/27/20132.472.832.222.44508,761
11/26/20132.062.442.032.43212,963
11/25/20131.992.151.992.0489,020
11/22/20132.052.051.972.0233,842
Trading Center