$2.22 -0.14 (%) Alimera Sciences Inc - NASDAQ

Apr. 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
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
2/4/20162.242.402.202.3760,430
2/3/20162.292.352.152.2538,559
2/2/20162.262.332.222.2458,672
2/1/20162.302.312.222.2946,971
1/29/20162.132.352.132.31112,270
1/28/20162.192.192.062.1171,383
1/27/20162.262.302.162.1680,779
1/26/20162.242.342.032.26135,282
1/25/20162.252.292.192.2095,336
1/22/20162.002.332.002.28140,997
1/21/20162.092.222.042.19117,675
1/20/20161.972.181.822.11178,841
1/19/20162.072.261.952.04248,978
1/15/20162.042.071.922.07151,287
1/14/20162.012.121.752.10176,329
1/13/20162.142.221.951.97264,926
1/12/20162.202.282.072.14175,347
1/11/20162.402.452.092.19430,682
1/8/20162.362.422.362.3973,005
1/7/20162.452.452.272.32195,344
1/6/20162.602.612.502.52161,187
1/5/20162.462.752.452.65275,911
1/4/20162.472.522.362.47310,061
12/31/20152.462.492.362.42198,170
12/30/20152.422.602.372.46300,851
12/29/20152.632.652.392.42274,238
12/28/20152.702.802.592.61213,458
12/24/20152.702.742.662.6960,604
12/23/20152.692.762.602.72173,325
12/22/20152.832.862.602.69149,120
12/21/20152.852.942.782.80134,387
12/18/20152.933.052.792.841,808,009
12/17/20152.333.242.312.962,150,586
12/16/20152.292.412.172.36362,085
12/15/20152.432.462.242.27266,582
12/14/20152.852.932.312.40380,915
12/11/20152.883.002.832.88178,746
12/10/20152.963.072.732.99120,310
12/9/20153.083.122.962.97129,097
12/8/20153.003.113.003.05123,523
12/7/20153.033.062.973.01276,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center