$3.44 +0.07 (%) Alimera Sciences Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20153.333.493.333.4437,682
8/27/20153.283.453.213.3772,946
8/26/20153.163.253.053.2396,886
8/25/20153.143.273.013.07113,002
8/24/20153.003.202.733.00202,935
8/21/20153.153.352.953.14217,986
8/20/20153.553.553.263.28102,389
8/19/20153.673.683.533.5590,519
8/18/20153.943.943.703.7078,870
8/17/20153.854.013.813.9888,378
8/14/20154.094.103.863.89140,672
8/13/20154.194.294.054.1247,662
8/12/20154.084.363.964.2171,187
8/11/20154.084.163.854.10187,238
8/10/20154.234.304.014.26114,610
8/7/20154.374.414.024.13149,042
8/6/20154.674.674.414.4188,885
8/5/20154.854.854.634.6936,855
8/4/20154.794.824.704.7949,028
8/3/20154.794.894.684.7782,730
7/31/20154.584.834.584.82146,617
7/30/20154.644.714.504.6460,020
7/29/20154.904.904.644.6940,638
7/28/20154.604.894.464.8971,273
7/27/20154.504.624.344.5662,440
7/24/20154.554.664.424.54118,105
7/23/20154.944.944.504.59312,427
7/22/20154.835.024.834.91100,925
7/21/20154.735.034.734.90110,552
7/20/20154.844.974.704.7464,429
7/17/20154.894.974.634.9657,642
7/16/20154.864.924.764.8737,896
7/15/20154.864.984.764.8052,691
7/14/20154.654.894.654.8784,636
7/13/20154.574.704.574.6746,654
7/10/20154.454.644.454.5636,676
7/9/20154.414.474.324.4171,331
7/8/20154.504.574.304.3472,069
7/7/20154.584.694.504.5465,333
7/6/20154.514.654.514.6374,810
7/2/20154.664.684.574.5914,564
7/1/20154.634.874.564.63100,797
6/30/20154.564.644.444.61101,496
6/29/20154.794.904.504.50114,174
6/26/20155.005.014.744.75398,845
6/25/20154.785.004.775.0070,242
6/24/20154.824.854.714.7546,642
6/23/20154.824.854.664.8291,724
6/22/20154.704.924.534.8991,208
6/19/20154.905.014.694.71149,468
6/18/20154.895.004.774.87130,016
6/17/20154.674.894.634.8585,230
6/16/20154.614.694.554.6455,510
6/15/20154.514.784.484.64138,307
6/12/20154.554.664.514.5349,231
6/11/20154.494.604.484.5533,510
6/10/20154.484.614.444.5198,462
6/9/20154.454.574.344.4785,530
6/8/20154.504.534.344.4769,683
6/5/20154.404.544.354.5084,268
6/4/20154.364.514.354.3854,518
6/3/20154.214.434.204.40101,046
6/2/20154.064.234.054.21100,404
6/1/20154.294.294.104.11151,793
5/29/20154.304.334.114.23106,488
5/28/20154.334.344.204.34102,734
5/27/20154.234.404.074.37109,627
5/26/20154.444.463.984.24350,459
5/22/20154.464.484.374.4659,913
5/21/20154.484.504.444.4547,106
5/20/20154.454.534.444.4956,106
5/19/20154.454.504.314.46121,731
5/18/20154.464.524.264.48230,918
5/15/20154.574.574.424.4982,216
5/14/20154.374.584.214.5567,460
5/13/20154.444.494.314.3460,275
5/12/20154.504.574.404.4399,843
5/11/20154.554.704.504.51128,890
5/8/20154.504.604.424.58109,364
5/7/20154.484.524.344.47133,349
5/6/20154.314.554.144.52320,044
5/5/20154.254.444.164.28184,709
5/4/20154.404.444.194.2897,472
5/1/20154.374.444.184.42159,767
4/30/20154.574.654.234.36175,980
4/29/20154.584.994.454.6270,401
4/28/20154.624.714.304.61102,636
4/27/20154.945.044.584.60138,394
4/24/20154.935.094.934.9493,596
4/23/20154.905.024.775.0160,266
4/22/20154.994.994.824.9279,322
4/21/20155.005.044.895.0174,381
4/20/20155.025.104.884.96116,831
4/17/20155.045.124.945.01172,484
4/16/20155.075.184.965.10108,042
4/15/20155.095.184.955.09327,668
4/14/20154.945.084.855.05147,120
4/13/20154.675.024.534.91196,407
4/10/20154.564.704.384.66186,310
4/9/20154.464.534.314.53161,714
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!