$1.28 -0.03 (%) Alimera Sciences Inc - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALIM historical data

Date Open High Low Close Volume
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
5/3/20162.242.392.202.26102,390
5/2/20162.202.262.112.24193,160
4/29/20162.372.382.202.22193,060
4/28/20162.332.582.332.36265,266
4/27/20162.342.482.282.36168,866
4/26/20162.362.432.202.32267,016
4/25/20162.532.662.252.33529,238
4/22/20162.352.852.352.571,561,189
4/21/20161.995.151.972.294,169,765
4/20/20161.972.021.921.9747,466
4/19/20161.962.011.921.9831,223
4/18/20161.972.011.901.9655,872
4/15/20162.002.031.971.9767,611
4/14/20161.972.181.962.01310,137
4/13/20161.921.961.921.9679,817
4/12/20161.931.941.881.9238,215
4/11/20161.922.001.921.9453,468
4/8/20161.951.981.901.9261,662
4/7/20161.861.931.851.92136,299
4/6/20161.871.941.841.8771,648
4/5/20161.851.941.731.8872,304
4/4/20161.811.901.811.87119,035
4/1/20161.741.801.711.7980,643
3/31/20161.731.801.721.75110,970
3/30/20161.771.771.641.7187,213
3/29/20161.651.751.521.7497,761
3/28/20161.661.701.491.65171,985
3/24/20161.681.701.601.6578,398
3/23/20161.781.831.671.69144,220
3/22/20161.751.841.741.7754,187
3/21/20161.841.851.761.7879,119
3/18/20161.771.851.751.82154,716
3/17/20161.711.751.651.7471,798
3/16/20161.701.811.631.72105,690
3/15/20161.761.791.621.69228,376
3/14/20161.801.821.751.7632,237
3/11/20161.851.871.731.80182,434
3/10/20161.741.771.671.7679,974
3/9/20161.821.851.651.72125,565
3/8/20161.931.951.761.80194,607
3/7/20161.861.951.821.91148,195
3/4/20161.821.931.761.85167,370
3/3/20161.991.991.671.80746,023
3/2/20162.102.242.082.15182,607
3/1/20162.212.252.002.12146,094
2/29/20162.282.292.072.15104,693
2/26/20162.272.362.012.2552,319
2/25/20162.222.392.142.2440,527
2/24/20162.162.272.062.2343,740
2/23/20162.382.402.192.1941,149
2/22/20162.392.402.332.3738,978
2/19/20162.332.382.242.3271,628
2/18/20162.402.402.232.3360,091
2/17/20162.372.582.322.40119,447
2/16/20162.212.392.182.3770,633
2/12/20162.092.171.992.1545,340
2/11/20162.022.151.982.05154,600
2/10/20162.122.232.072.0728,966
2/9/20162.142.172.072.1140,195
2/8/20162.122.192.002.1788,413
2/5/20162.352.392.172.2093,699
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center