Historical Stock Prices

ALIM 
$5.01
*  
0.09
1.76%
Get ALIM Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 5.04 5.12 4.94 5.01 172,484
04/16/2015 5.07 5.18 4.96 5.1 107,660
04/15/2015 5.09 5.18 4.9501 5.09 327,668
04/14/2015 4.94 5.08 4.85 5.05 147,120
04/13/2015 4.67 5.02 4.53 4.91 196,407
04/10/2015 4.56 4.7 4.38 4.66 186,310
04/09/2015 4.46 4.53 4.31 4.53 161,714
04/08/2015 4.36 4.51 4.28 4.49 100,920
04/07/2015 4.52 4.6 4.33 4.36 133,427
04/06/2015 4.59 4.724 4.51 4.52 71,760
04/02/2015 4.77 4.87 4.61 4.64 120,195
04/01/2015 5.05 5.15 4.65 4.77 180,192
03/31/2015 4.6 5.06 4.51 5.01 185,276
03/30/2015 4.59 4.64 4.475 4.6 102,365
03/27/2015 4.37 4.59 4.12 4.59 210,100
03/26/2015 4.65 4.74 4.31 4.38 335,899
03/25/2015 5.04 5.05 4.62 4.64 253,802
03/24/2015 5.15 5.2 5.03 5.03 81,320
03/23/2015 5.09 5.19 5.01 5.11 100,639
03/20/2015 5.08 5.14 4.93 5.12 180,900
03/19/2015 4.97 5.17 4.88 5.04 153,411
03/18/2015 4.87 5.06 4.87 4.95 90,815
03/17/2015 4.88 4.966 4.86 4.91 69,585
03/16/2015 5.03 5.2 4.89 4.91 113,384
03/13/2015 5.1 5.228 4.89 4.98 114,966
03/12/2015 5.21 5.288 5.01 5.08 130,145
03/11/2015 5.03 5.21 4.983 5.17 203,227
03/10/2015 5.15 5.17 4.97 5 129,873
03/09/2015 5.14 5.18 5 5.04 127,005
03/06/2015 4.85 5.17 4.7195 5.11 203,574
03/05/2015 5.05 5.05 4.5 4.9 488,127
03/04/2015 5.14 5.28 5.14 5.21 159,596
03/03/2015 5.21 5.225 5.14 5.18 143,861
03/02/2015 5.21 5.47 5.13 5.2 193,748
02/27/2015 5.25 5.36 5.11 5.23 155,234
02/26/2015 5.31 5.3137 5.2 5.28 83,965
02/25/2015 5.25 5.39 5.23 5.3 77,207
02/24/2015 5.27 5.34 5.2 5.25 108,111
02/23/2015 5.33 5.42 5.22 5.27 144,164
02/20/2015 5.24 5.36 5.2 5.32 105,108
02/19/2015 5.31 5.48 5.16 5.22 137,858
02/18/2015 5.17 5.35 5.09 5.29 188,860
02/17/2015 5.26 5.28 5.06 5.2 124,705
02/13/2015 5.15 5.284 5.1 5.16 147,667
02/12/2015 4.92 5.3 4.9 5.16 141,479
02/11/2015 5.08 5.182 5 5.04 161,716
02/10/2015 5.11 5.218 5.02 5.11 179,153
02/09/2015 5.11 5.2499 5 5.05 124,362
02/06/2015 5.13 5.296 5.08 5.1 245,071
02/05/2015 5.14 5.23 4.99 5.13 144,310
02/04/2015 5.1 5.12 4.83 5.1 163,456
02/03/2015 5.27 5.468 5.026 5.14 152,104
02/02/2015 5.43 5.586 5.15 5.28 179,580
01/30/2015 5.46 5.59 5.34 5.43 170,659
01/29/2015 5.38 5.6 5.25 5.51 213,457
01/28/2015 5.55 5.69 5.34 5.34 131,675
01/27/2015 5.42 5.53 5.27 5.51 142,327
01/26/2015 5.55 5.62 5.38 5.5 152,881
01/23/2015 5.61 5.65 5.45 5.53 143,326
01/22/2015 5.64 5.71 5.45 5.63 146,894
01/21/2015 5.71 5.91 5.56 5.63 139,352
01/20/2015 5.66 5.79 5.5618 5.75 180,665
01/16/2015 5.47 5.675 5.402 5.66 196,495
01/15/2015 5.64 5.64 5.46 5.5 170,085
01/14/2015 5.64 5.75 5.5905 5.62 70,201
01/13/2015 5.7 5.79 5.52 5.63 105,072
01/12/2015 5.76 5.82 5.59 5.66 113,325
01/09/2015 5.77 5.832 5.67 5.73 116,142
01/08/2015 5.81 5.92 5.73 5.86 241,461
01/07/2015 5.58 5.66 5.5 5.65 83,411
01/06/2015 5.71 5.77 5.5 5.52 132,816
01/05/2015 5.76 5.89 5.66 5.71 168,194
01/02/2015 5.51 5.82 5.495 5.81 137,396
12/31/2014 5.53 5.65 5.4401 5.54 129,035
12/30/2014 5.74 5.745 5.47 5.5 114,319
12/29/2014 5.78 5.905 5.64 5.75 148,173
12/26/2014 5.43 5.83 5.42 5.8 104,547
12/24/2014 5.48 5.53 5.24 5.43 138,378
12/23/2014 5.94 5.94 5.443 5.49 209,404
12/22/2014 5.88 5.95 5.68 5.89 150,083
12/19/2014 5.72 5.97 5.65 5.84 1,473,069
12/18/2014 5.45 5.77 5.4 5.73 400,538
12/17/2014 5.46 5.62 5.33 5.4 183,181
12/16/2014 5.34 5.66 5.34 5.47 113,534
12/15/2014 5.54 5.63 5.28 5.34 147,934
12/12/2014 5.48 5.6 5.41 5.49 168,497
12/11/2014 5.6 5.7 5.48 5.51 186,269
12/10/2014 5.63 5.7 5.5 5.61 217,435
12/09/2014 5.59 5.76 5.5 5.62 177,109
12/08/2014 5.93 6.05 5.63 5.69 173,129
12/05/2014 5.72 5.9 5.7 5.9 172,975
12/04/2014 5.63 5.74 5.57 5.7 108,441
12/03/2014 5.54 5.74 5.45 5.69 127,625
12/02/2014 5.6 5.74 5.41 5.54 242,084
12/01/2014 5.99 5.99 5.55 5.6 273,542
11/28/2014 5.97 6.18 5.56 5.87 172,965
11/26/2014 5.8 6.05 5.8 6.03 216,141
11/25/2014 5.58 5.87 5.57 5.79 214,055
11/24/2014 5.37 5.67 5.36 5.6 172,124
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?