Alimera Sciences, Inc. Historical Stock Prices

ALIM 
$6.29
*  
0.04
0.64%
Get ALIM Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ALIM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALIM After Hours
 
 
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 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.30  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
11/20/2013 1.95 2.05 1.93 1.95 55,350
11/19/2013 1.91 1.97 1.88 1.94 38,680
11/18/2013 1.98 2.01 1.86 1.92 52,670
11/15/2013 1.84 2.01 1.84 1.98 38,901
11/14/2013 1.87 1.93 1.76 1.85 33,975
11/13/2013 1.9 1.92 1.79 1.89 59,772
11/12/2013 1.96 2.0024 1.87 1.89 60,832
11/11/2013 1.9 1.98 1.77 1.77 74,548
11/08/2013 1.83 2.06 1.83 1.87 70,887
11/07/2013 1.9 1.9 1.781 1.8 113,285
11/06/2013 1.99 1.99 1.86 1.87 98,738
11/05/2013 1.97 1.98 1.94 1.95 44,046
11/04/2013 2.05 2.1 1.95 1.97 136,634
11/01/2013 2.13 2.2475 2.04 2.05 72,769
10/31/2013 2.14 2.2 2.13 2.14 46,832
10/30/2013 2.21 2.27 2.06 2.14 84,881
10/29/2013 2.12 2.33 2.12 2.18 75,799
10/28/2013 2.04 2.48 2 2.08 125,719
10/25/2013 2.1 2.1 2 2.02 53,963
10/24/2013 2.17 2.1725 2.07 2.09 88,715
10/23/2013 2.21 2.25 2.07 2.18 60,542
10/22/2013 2.16 2.24 2.04 2.21 123,024
10/21/2013 2.43 2.48 2.065 2.18 250,780
10/18/2013 1.75 2.57 1.65 2.48 1,092,488
10/17/2013 3.36 3.47 2.41 2.71 507,198
10/16/2013 3.34 3.4 3.22 3.34 169,614
10/15/2013 3.33 3.48 3.3 3.32 86,415
10/14/2013 3.39 3.45 3.21 3.32 108,830
10/11/2013 3.28 3.46 3.18 3.37 140,884
10/10/2013 3.36 3.36 3.24 3.3 92,519
10/09/2013 3.3 3.39 2.89 3.27 238,777
10/08/2013 3.86 3.908 3.4 3.44 250,920
10/07/2013 3.8 3.86 3.7 3.71 236,705
10/04/2013 3.81 4 3.75 3.79 93,327
10/03/2013 4.04 4.04 3.71 3.82 89,580
10/02/2013 4.24 4.29 3.95 4.02 187,443
10/01/2013 3.8 4.6 3.74 4.17 475,097
09/30/2013 3.75 3.76 3.7 3.76 81,807
09/27/2013 3.8 3.81 3.7 3.75 51,320
09/26/2013 3.74 3.83 3.73 3.8 43,652
09/25/2013 3.84 3.86 3.7 3.73 31,084
09/24/2013 3.81 3.97 3.79 3.81 42,133
09/23/2013 3.74 3.85 3.72 3.82 17,107
09/20/2013 3.83 3.88 3.7 3.76 68,865
09/19/2013 3.95 3.99 3.7459 3.83 34,869
09/18/2013 4.02 4.05 3.8401 3.94 48,397
09/17/2013 3.78 4.01 3.7 4.01 100,257
09/16/2013 3.73 3.85 3.73 3.77 30,639
09/13/2013 3.74 3.82 3.68 3.71 30,543
09/12/2013 3.788 3.87 3.7 3.71 65,743
09/11/2013 3.9 3.94 3.73 3.75 53,693
09/10/2013 3.73 3.98 3.73 3.89 74,342
09/09/2013 3.68 3.78 3.59 3.75 33,819
09/06/2013 3.73 3.7899 3.63 3.68 16,210
09/05/2013 3.84 3.92 3.7 3.71 44,453
09/04/2013 3.7 3.85 3.6925 3.83 27,842
09/03/2013 3.62 3.91 3.62 3.68 39,624
08/30/2013 3.79 3.91 3.52 3.57 67,629
08/29/2013 3.85 3.9099 3.74 3.81 36,701
08/28/2013 4.02 4.41 3.835 3.87 131,166
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?