Historical Stock Prices

ALIM 
$5.37
*  
0.06
1.1%
Get ALIM Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading ALIM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 5.5 5.56 5.31 5.37 130,514
11/20/2014 5.42 5.49 5.24 5.43 100,809
11/19/2014 5.64 5.68 5.44 5.45 131,528
11/18/2014 5.35 5.71 5.35 5.69 224,350
11/17/2014 5.46 5.54 5.2 5.35 705,975
11/14/2014 5.16 5.3 5.1 5.24 224,960
11/13/2014 5.19 5.4 5.06 5.17 221,802
11/12/2014 5.1 5.25 5.0301 5.21 145,015
11/11/2014 5.15 5.25 5.08 5.19 163,804
11/10/2014 5.09 5.19 4.96 5.14 276,278
11/07/2014 5.44 5.49 4.97 5.06 527,695
11/06/2014 4.81 5.27 4.81 5.1 395,092
11/05/2014 4.87 4.95 4.66 4.81 564,046
11/04/2014 5.07 5.24 4.95 5.02 164,575
11/03/2014 5.67 5.69 5.1 5.2 368,828
10/31/2014 6.09 6.09 5.6 5.7 346,850
10/30/2014 6.09 6.18 5.9 6.02 188,973
10/29/2014 6.01 6.19 5.96 6.1 536,346
10/28/2014 6.18 6.3 5.81 6.03 828,731
10/27/2014 5.87 6.48 5.87 6.36 699,552
10/24/2014 5.46 6.078 5.4 6.02 1,347,489
10/23/2014 4.86 5.47 4.84 5.46 1,133,683
10/22/2014 4.78 4.82 4.75 4.81 142,530
10/21/2014 4.92 4.92 4.71 4.77 103,288
10/20/2014 4.85 4.93 4.79 4.88 223,163
10/17/2014 4.93 4.94 4.74 4.85 193,287
10/16/2014 4.78 4.89 4.64 4.82 269,509
10/15/2014 4.91 4.98 4.71 4.94 206,802
10/14/2014 5.12 5.231 4.99 5.01 184,837
10/13/2014 4.98 5.13 4.84 5.06 243,423
10/10/2014 4.95 5.12 4.95 5.01 204,285
10/09/2014 5.05 5.07 4.97 5.01 239,722
10/08/2014 4.85 5.13 4.81 5.1 306,845
10/07/2014 5 5.04 4.83 4.83 296,377
10/06/2014 5.03 5.14 4.97 5.01 288,535
10/03/2014 5.12 5.26 5.01 5.03 211,222
10/02/2014 5.08 5.19 4.88 5.15 409,529
10/01/2014 5.4 5.44 5.0149 5.05 453,327
09/30/2014 5.17 5.76 4.8 5.42 1,921,832
09/29/2014 5.8 5.99 5.22 5.33 3,638,115
09/26/2014 5.12 5.39 4.73 4.925 1,045,846
09/25/2014 4.64 5.38 4.59 5.13 570,551
09/24/2014 4.75 4.85 4.58 4.72 589,214
09/23/2014 4.96 5.0504 4.74 4.77 417,817
09/22/2014 4.92 5.02 4.91 5.01 187,599
09/19/2014 5.16 5.372 4.9 4.98 306,094
09/18/2014 4.96 5.219 4.89 5.19 221,494
09/17/2014 5.08 5.16 4.89 4.95 217,654
09/16/2014 5.28 5.37 5.04 5.08 226,889
09/15/2014 5.75 5.75 5.19 5.33 322,143
09/12/2014 6.1 6.14 5.88 5.93 120,761
09/11/2014 6.19 6.24 6.1 6.14 79,157
09/10/2014 5.99 6.27 5.96 6.2 136,870
09/09/2014 6 6.1 5.9 6.01 137,451
09/08/2014 6.18 6.2 5.92 6 111,764
09/05/2014 6.12 6.2 6.09 6.18 58,721
09/04/2014 6.4 6.4 6.152 6.17 67,766
09/03/2014 6.35 6.54 6.32 6.37 129,914
09/02/2014 6.28 6.3 6.1203 6.27 106,837
08/29/2014 6.3 6.35 6.15 6.29 112,251
08/28/2014 5.88 6.33 5.78 6.25 141,028
08/27/2014 5.71 5.92 5.7 5.91 111,609
08/26/2014 5.54 5.68 5.49 5.65 118,188
08/25/2014 5.63 5.75 5.51 5.54 60,422
08/22/2014 5.66 5.7 5.58 5.61 85,426
08/21/2014 5.66 5.81 5.62 5.64 53,572
08/20/2014 5.7 5.77 5.63 5.7 78,811
08/19/2014 5.77 5.97 5.73 5.75 80,312
08/18/2014 5.77 5.99 5.72 5.75 108,606
08/15/2014 5.82 5.9 5.61 5.67 102,040
08/14/2014 5.78 5.99 5.67 5.7 71,827
08/13/2014 5.55 5.84 5.48 5.77 90,654
08/12/2014 5.44 5.58 5.4 5.55 168,908
08/11/2014 5.65 5.66 5.45 5.5 89,767
08/08/2014 5.28 5.86 5.28 5.63 214,476
08/07/2014 5.59 5.77 5.27 5.32 79,524
08/06/2014 5.4 5.71 5.37 5.6 68,884
08/05/2014 5.26 5.48 5.249 5.42 57,875
08/04/2014 5.4 5.52 5.24 5.32 136,950
08/01/2014 5.66 5.8257 5.23 5.37 201,860
07/31/2014 6.07 6.09 5.67 5.78 131,645
07/30/2014 6.01 6.2 5.96 6.12 494,189
07/29/2014 6.14 6.14 5.91 5.97 196,087
07/28/2014 5.78 5.99 5.7 5.96 116,750
07/25/2014 5.7 5.89 5.62 5.8 79,727
07/24/2014 5.87 5.92 5.73 5.76 60,485
07/23/2014 6.02 6.042 5.78 5.87 111,251
07/22/2014 5.8 6.09 5.66 6.02 148,683
07/21/2014 5.85 5.89 5.56 5.76 22,290
07/18/2014 5.55 5.9 5.55 5.9 47,460
07/17/2014 5.72 5.72 5.54 5.6 65,964
07/16/2014 5.81 5.87 5.61 5.76 81,848
07/15/2014 6 6.1 5.71 5.75 86,629
07/14/2014 5.97 6.07 5.88 5.99 142,979
07/11/2014 5.85 5.95 5.82 5.91 42,100
07/10/2014 5.72 5.97 5.72 5.85 72,551
07/09/2014 5.84 6.02 5.81 5.87 99,838
07/08/2014 5.94 5.94 5.59 5.85 162,794
07/07/2014 6.06 6.1 5.84 5.96 208,139
07/03/2014 5.94 6.1 5.89 6.09 52,796
07/02/2014 5.82 6.05 5.8101 5.95 319,282
07/01/2014 5.91 6.0899 5.84 5.86 456,235
06/30/2014 6.06 6.37 5.69 5.98 688,376
06/27/2014 6.02 6.12 5.84 5.965 641,917
06/26/2014 6.01 6.14 5.804 6.09 88,166
06/25/2014 5.79 6.09 5.79 6.03 81,334
06/24/2014 5.92 6.08 5.84 5.85 147,200
06/23/2014 5.87 6.02 5.67 5.94 157,703
06/20/2014 6.02 6.24 5.77 5.86 244,801
06/19/2014 6.09 6.25 5.82 5.97 254,898
06/18/2014 6.2 6.24 6.01 6.07 378,024
06/17/2014 5.96 6.22 5.96 6.18 121,761
06/16/2014 5.81 6.1 5.81 5.99 275,350
06/13/2014 5.87 5.93 5.63 5.79 74,755
06/12/2014 5.73 5.92 5.6201 5.82 50,643
06/11/2014 5.66 5.85 5.5501 5.77 68,923
06/10/2014 5.52 5.73 5.47 5.66 30,476
06/09/2014 5.3 5.69 5.25 5.56 170,875
06/06/2014 5.57 5.71 5.27 5.33 417,453
06/05/2014 5.25 5.66 5.16 5.51 157,977
06/04/2014 5.36 5.45 5.12 5.27 59,237
06/03/2014 5.69 5.8 5.26 5.4 159,390
06/02/2014 5.97 5.97 5.52 5.7 140,622
05/30/2014 5.92 6.04 5.73 5.97 176,327
05/29/2014 5.66 6.13 5.4 5.9 218,938
05/28/2014 5.53 5.68 5.39 5.61 36,830
05/27/2014 5.46 5.6 5.44 5.52 43,999
05/23/2014 5.25 5.42 5.25 5.4 61,610
05/22/2014 5.11 5.3 5.11 5.23 77,741
05/21/2014 5.17 5.23 5.07 5.12 64,171
05/20/2014 5.29 5.3 5.05 5.16 125,822
05/19/2014 5.09 5.445 5.08 5.29 103,857
05/16/2014 5.11 5.344 5 5.14 112,930
05/15/2014 5.02 5.18 5.02 5.13 96,454
05/14/2014 5.22 5.426 5.05 5.09 72,169
05/13/2014 5.15 5.37 5.14 5.26 176,443
05/12/2014 5.18 5.304 5.1001 5.19 126,311
05/09/2014 5.42 5.54 5.0001 5.17 192,744
05/08/2014 5.68 5.705 5.415 5.47 143,834
05/07/2014 5.86 5.86 5.63 5.72 101,623
05/06/2014 5.92 5.95 5.75 5.85 134,622
05/05/2014 5.77 5.99 5.76 5.96 84,601
05/02/2014 5.92 6.05 5.77 5.88 199,330
05/01/2014 6.04 6.13 5.8 5.88 117,997
04/30/2014 5.95 6.09 5.8 6.08 200,750
04/29/2014 6.1 6.215 5.95 5.95 162,309
04/28/2014 6 6.15 5.8 6.03 148,007
04/25/2014 6.06 6.1519 5.89 5.94 100,527
04/24/2014 6.19 6.28 6 6.14 114,557
04/23/2014 6.18 6.23 6.0701 6.11 93,854
04/22/2014 6.29 6.42 6.14 6.2 292,065
04/21/2014 6.32 6.41 6.17 6.245 128,928
04/17/2014 6.25 6.48 6.061 6.31 153,053
04/16/2014 6.38 6.38 6.18 6.3 102,900
04/15/2014 6.3 6.45 6.02 6.29 212,496
04/14/2014 6.49 6.49 6.1 6.39 380,632
04/11/2014 6.33 6.8433 6.21 6.46 230,253
04/10/2014 6.74 6.74 6.24 6.42 451,446
04/09/2014 6.67 6.8 6.41 6.76 160,530
04/08/2014 6.5 6.77 6.35 6.56 242,544
04/07/2014 6.72 6.93 6.41 6.5 227,831
04/04/2014 7.44 7.66 6.5 6.74 375,601
04/03/2014 7.78 7.78 7.3 7.42 191,938
04/02/2014 7.71 7.95 7.53 7.81 208,603
04/01/2014 8 8.36 7.34 7.6 543,345
03/31/2014 7.25 8 7.25 7.89 1,547,195
03/28/2014 7.06 7.28 7.02 7.2 319,839
03/27/2014 6.93 7.27 6.7101 7.08 236,272
03/26/2014 7 7.49 6.95 6.98 408,905
03/25/2014 6.75 6.97 6.69 6.96 224,236
03/24/2014 6.63 6.76 6.4 6.75 167,094
03/21/2014 7 7 6.57 6.6 252,919
03/20/2014 6.68 7.0899 6.62 6.95 160,653
03/19/2014 6.81 6.93 6.655 6.72 89,345
03/18/2014 6.82 7.05 6.61 6.8 289,520
03/17/2014 6.8 6.95 6.78 6.88 207,065
03/14/2014 6.69 6.75 6.59 6.63 68,247
03/13/2014 6.8 6.97 6.68 6.74 200,044
03/12/2014 6.59 6.74 6.41 6.74 150,221
03/11/2014 6.6 7 6.52 6.54 210,328
03/10/2014 6.65 6.8799 6.46 6.55 395,072
03/07/2014 6.86 6.8969 6.55 6.63 301,402
03/06/2014 7.15 7.2997 6.92 6.96 322,900
03/05/2014 7.01 7.3309 7.01 7.12 177,329
03/04/2014 6.99 7.67 6.85 7.01 647,452
03/03/2014 6.7 6.95 6.55 6.9 280,588
02/28/2014 7 7.1298 6.569 6.71 422,658
02/27/2014 6.55 7 6.55 6.95 150,909
02/26/2014 6.64 6.8899 6.35 6.6 166,810
02/25/2014 6.96 7.12 6.56 6.66 273,712
02/24/2014 7.04 7.5 6.78 6.95 554,975
02/21/2014 6.69 7.22 6.69 6.95 368,722
02/20/2014 6.4 6.78 6.4 6.64 122,597
02/19/2014 6.61 6.72 6.39 6.41 139,658
02/18/2014 6.74 6.965 6.3175 6.65 287,121
02/14/2014 6.79 6.95 6.6 6.66 117,110
02/13/2014 6.56 6.76 6.49 6.72 215,033
02/12/2014 6.89 6.89 6.53 6.57 118,059
02/11/2014 6.57 6.9 6.5 6.83 135,713
02/10/2014 6.94 7 6.45 6.65 191,302
02/07/2014 6.16 6.5 6.16 6.42 163,942
02/06/2014 6.39 6.53 5.98 6.13 244,044
02/05/2014 6.01 6.4796 5.84 6.37 267,711
02/04/2014 6.1 6.25 5.91 6.05 147,243
02/03/2014 6.19 6.42 5.81 6.08 365,560
01/31/2014 6.4 6.76 6.25 6.37 311,205
01/30/2014 7 7.15 6.48 6.52 324,525
01/29/2014 6.87 7.07 6.57 6.9 445,125
01/28/2014 6.17 7.25 6.169 7.02 744,941
01/27/2014 6.4 6.63 5.81 6.16 445,245
01/24/2014 7.02 7.02 6.08 6.42 620,706
01/23/2014 7.21 7.21 7 7.06 126,311
01/22/2014 7.39 7.52 6.91 7.25 579,691
01/21/2014 8.05 8.25 6.87 7.59 560,275
01/17/2014 7.2 8.44 7.2 7.88 1,002,063
01/16/2014 6 7.37 6 7.19 1,099,773
01/15/2014 5.63 6.04 5.63 6.04 654,923
01/14/2014 5.2 5.63 5.12 5.62 348,661
01/13/2014 5.39 5.79 5.07 5.16 534,900
01/10/2014 4.58 5 4.5501 4.96 328,905
01/09/2014 4.53 4.65 4.4 4.54 153,063
01/08/2014 4.44 4.5415 4.31 4.5 114,157
01/07/2014 4.47 4.5 4.3 4.45 118,758
01/06/2014 4.71 4.71 4.29 4.4 194,841
01/03/2014 4.6 4.8299 4.6 4.71 186,905
01/02/2014 4.61 4.75 4.56 4.61 125,936
12/31/2013 4.59 4.81 4.59 4.7 139,759
12/30/2013 4.5 4.94 4.47 4.63 513,903
12/27/2013 4.63 4.72 4.47 4.5 176,085
12/26/2013 4.65 4.7502 4.5 4.65 180,457
12/24/2013 4.66 4.8499 4.51 4.56 239,756
12/23/2013 4.17 5.14 4.02 4.56 1,055,629
12/20/2013 4.1 4.4296 3.75 4.17 1,047,250
12/19/2013 4.67 4.88 3.98 4.15 4,308,675
12/18/2013 2.56 2.58 2.48 2.55 83,051
12/17/2013 2.48 2.5779 2.42 2.54 86,766
12/16/2013 2.33 2.518 2.33 2.47 99,601
12/13/2013 2.29 2.34 2.2 2.33 77,758
12/12/2013 2.25 2.3 2.14 2.26 56,036
12/11/2013 2.236 2.27 2.2 2.24 25,144
12/10/2013 2.32 2.32 2.141 2.25 39,393
12/09/2013 2.4 2.4222 2.28 2.29 47,733
12/06/2013 2.25 2.48 2.22 2.39 105,888
12/05/2013 2.281 2.289 2.19 2.22 34,993
12/04/2013 2.29 2.34 2.26 2.31 35,617
12/03/2013 2.39 2.39 2.2301 2.31 54,423
12/02/2013 2.55 2.59 2.15 2.36 239,706
11/29/2013 2.45 2.52 2.44 2.52 26,944
11/27/2013 2.47 2.83 2.22 2.44 508,761
11/26/2013 2.06 2.44 2.03 2.43 212,963
11/25/2013 1.99 2.15 1.99 2.04 89,020
11/22/2013 2.05 2.05 1.97 2.02 33,842
11/21/2013 1.98 2.02 1.94 2.02 51,665
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?