Alimera Sciences Inc $4.98

down -0.21


19/9/2014 04:00 PM  |  NASDAQ : ALIM  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALIM historical data

Date Open High Low Close Volume
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
9/12/20146.106.145.885.93120,761
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
7/8/20145.945.945.595.85162,794
7/7/20146.066.105.845.96208,139
7/3/20145.946.105.896.0952,796
7/2/20145.826.055.815.95319,282
7/1/20145.916.095.845.86456,235
6/30/20146.066.375.695.98688,376
6/27/20146.026.125.845.97641,917
6/26/20146.016.145.806.0988,166
6/25/20145.796.095.796.0381,334
6/24/20145.926.085.845.85147,200
6/23/20145.876.025.675.94157,703
6/20/20146.026.245.775.86244,801
6/19/20146.096.255.825.97254,898
6/18/20146.206.246.016.07378,024
6/17/20145.966.225.966.18121,761
6/16/20145.816.105.815.99275,350
6/13/20145.875.935.635.7974,755
6/12/20145.735.925.625.8250,643
6/11/20145.665.855.555.7768,923
6/10/20145.525.735.475.6630,476
6/9/20145.305.695.255.56170,875
6/6/20145.575.715.275.33417,453
6/5/20145.255.665.165.51157,977
6/4/20145.365.455.125.2759,237
6/3/20145.695.805.265.40159,390
6/2/20145.975.975.525.70140,622
5/30/20145.926.045.735.97176,327
5/29/20145.666.135.405.90218,938
5/28/20145.535.685.395.6136,830
5/27/20145.465.605.445.5243,999
5/23/20145.255.425.255.4061,610
5/22/20145.115.305.115.2379,236
5/21/20145.175.235.075.1264,171
5/20/20145.295.305.055.16125,822
5/19/20145.095.455.085.29103,857
5/16/20145.115.345.005.14112,930
5/15/20145.025.185.025.1396,906
5/14/20145.225.435.055.0972,169
5/13/20145.155.375.145.26176,443
5/12/20145.185.305.105.19126,311
5/9/20145.425.545.005.17192,744
5/8/20145.685.715.425.47143,834
5/7/20145.865.865.635.72101,623
5/6/20145.925.955.755.85134,826
5/5/20145.775.995.765.9684,601
5/2/20145.926.055.775.88199,330
5/1/20146.046.135.805.88117,997
4/30/20145.956.095.806.08200,939
4/29/20146.106.225.955.95162,878
Trading Center