$4.45 0.00 (%) Alimera Sciences Inc - NASDAQ

May. 21, 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
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
4/8/20154.364.514.284.49100,920
4/7/20154.524.604.334.36133,427
4/6/20154.594.724.514.5271,760
4/2/20154.774.874.614.64120,195
4/1/20155.055.154.654.77180,192
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center