$4.78 -0.23 (%) Alimera Sciences Inc - NASDAQ

Apr. 1, 2015 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALIM historical data

Date Open High Low Close Volume
3/31/20154.605.064.515.01185,276
3/30/20154.594.644.484.60102,365
3/27/20154.374.594.124.59210,100
3/26/20154.654.744.314.38335,899
3/25/20155.045.054.624.64253,802
3/24/20155.155.205.035.0381,320
3/23/20155.095.195.015.11100,639
3/20/20155.085.144.935.12180,900
3/19/20154.975.174.885.04153,411
3/18/20154.875.064.874.9590,815
3/17/20154.884.974.864.9169,585
3/16/20155.035.204.894.91113,384
3/13/20155.105.234.894.98114,966
3/12/20155.215.295.015.08130,145
3/11/20155.035.214.985.17203,227
3/10/20155.155.174.975.00129,873
3/9/20155.145.185.005.04127,005
3/6/20154.855.174.725.11203,574
3/5/20155.055.054.504.90488,127
3/4/20155.145.285.145.21160,559
3/3/20155.215.235.145.18143,861
3/2/20155.215.475.135.20193,748
2/27/20155.255.365.115.23155,234
2/26/20155.315.315.205.2883,965
2/25/20155.255.395.235.3077,207
2/24/20155.275.345.205.25108,111
2/23/20155.335.425.225.27144,164
2/20/20155.245.365.205.32105,108
2/19/20155.315.485.165.22137,858
2/18/20155.175.355.095.29188,860
2/17/20155.265.285.065.20124,705
2/13/20155.155.285.105.16147,667
2/12/20154.925.304.905.16141,479
2/11/20155.085.185.005.04161,716
2/10/20155.115.225.025.11179,153
2/9/20155.115.255.005.05124,362
2/6/20155.135.305.085.10245,071
2/5/20155.145.234.995.13144,310
2/4/20155.105.124.835.10163,456
2/3/20155.275.475.035.14152,104
2/2/20155.435.595.155.28179,580
1/30/20155.465.595.345.43170,659
1/29/20155.385.605.255.51213,457
1/28/20155.555.695.345.34131,675
1/27/20155.425.535.275.51142,327
1/26/20155.555.625.385.50152,881
1/23/20155.615.655.455.53143,326
1/22/20155.645.715.455.63146,894
1/21/20155.715.915.565.63139,352
1/20/20155.665.795.565.75180,665
1/16/20155.475.685.405.66196,495
1/15/20155.645.645.465.50170,085
1/14/20155.645.755.595.6270,201
1/13/20155.705.795.525.63105,072
1/12/20155.765.825.595.66113,325
1/9/20155.775.835.675.73116,142
1/8/20155.815.925.735.86241,461
1/7/20155.585.665.505.6583,411
1/6/20155.715.775.505.52132,816
1/5/20155.765.895.665.71168,194
1/2/20155.515.825.505.81137,396
12/31/20145.535.655.445.54129,035
12/30/20145.745.755.475.50114,319
12/29/20145.785.915.645.75148,173
12/26/20145.435.835.425.80104,547
12/24/20145.485.535.245.43138,378
12/23/20145.945.945.445.49209,404
12/22/20145.885.955.685.89150,083
12/19/20145.725.975.655.841,473,069
12/18/20145.455.775.405.73400,538
12/17/20145.465.625.335.40183,181
12/16/20145.345.665.345.47113,834
12/15/20145.545.635.285.34147,934
12/12/20145.485.605.415.49168,497
12/11/20145.605.705.485.51186,269
12/10/20145.635.705.505.61217,435
12/9/20145.595.765.505.62177,109
12/8/20145.936.055.635.69173,129
12/5/20145.725.905.705.90172,975
12/4/20145.635.745.575.70108,441
12/3/20145.545.745.455.69127,625
12/2/20145.605.745.415.54242,084
12/1/20145.995.995.555.60273,542
11/28/20145.976.185.565.87172,965
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
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center