UK markets open in 40 minutes

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.76-0.88 (-8.27%)
At close: 04:00PM EST
9.73 -0.03 (-0.31%)
After hours: 05:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202110.8010.859.599.769.763,067,800
06 Dec 202110.2710.6710.0410.6410.64805,500
03 Dec 202110.4210.539.9710.2210.225,746,700
02 Dec 20219.9510.429.8110.3610.36913,400
01 Dec 202110.2410.589.759.899.891,005,300
30 Nov 20219.6910.139.5310.1010.101,179,100
29 Nov 20219.9110.199.159.579.57966,900
26 Nov 20219.9410.239.509.809.80462,700
24 Nov 20219.5910.179.4110.1510.15736,300
23 Nov 20219.659.789.359.589.581,159,200
22 Nov 202110.0010.169.699.709.701,148,300
19 Nov 202110.0810.479.9910.0410.04940,900
18 Nov 202111.3911.3910.1210.2710.271,234,300
17 Nov 202111.5511.7010.8510.8910.89642,800
16 Nov 202111.5111.7011.2011.5711.57911,600
15 Nov 202112.0612.2711.5411.6311.63437,300
12 Nov 202112.0512.1611.8411.8511.85316,200
11 Nov 202112.1612.5511.9812.0612.06557,800
10 Nov 202112.1512.5411.9312.0912.09505,000
09 Nov 202112.5412.8112.1612.5412.54656,200
08 Nov 202112.1712.7512.0112.7212.72652,900
05 Nov 202111.9713.0011.2712.2412.241,021,900
04 Nov 202112.0612.2311.7812.0112.01637,500
03 Nov 202111.6212.2611.4411.9411.94752,900
02 Nov 202111.0411.6810.6711.5111.51597,800
01 Nov 202110.6311.0610.4911.0211.02759,000
29 Oct 202110.1710.7910.1210.6310.63519,200
28 Oct 20219.7910.239.5510.1910.19598,400
27 Oct 20219.9610.099.689.849.84663,600
26 Oct 202110.2510.349.849.929.92623,200
25 Oct 202110.5410.7310.1210.2310.23775,600
22 Oct 202111.3211.4510.4710.5910.591,259,200
21 Oct 202111.6911.9311.2511.4611.461,386,500
20 Oct 202112.8412.8711.3911.6011.601,731,300
19 Oct 202112.7613.2912.6513.1613.16210,300
18 Oct 202113.0613.2712.7512.7912.79598,100
15 Oct 202113.4613.5013.1013.2313.23352,000
14 Oct 202113.1313.4512.8313.3313.33819,000
13 Oct 202113.4113.4812.9412.9412.94407,700
12 Oct 202113.1913.7012.6413.2813.28847,300
11 Oct 202112.6813.2712.6813.0513.051,723,400
08 Oct 202112.1312.6812.0012.5912.59514,900
07 Oct 202111.7512.0611.5612.0012.00470,700
06 Oct 202111.4511.9811.4511.6311.63358,800
05 Oct 202111.4311.8111.3911.6311.63647,200
04 Oct 202111.3411.6611.2111.3411.34436,200
01 Oct 202111.3811.5211.1211.4411.44640,800
30 Sept 202111.2711.5411.1411.4011.40267,400
29 Sept 202111.5811.8211.2011.3211.32380,900
28 Sept 202111.8512.0011.4511.4911.491,002,500
27 Sept 202111.9612.1311.7511.9511.95670,100
24 Sept 202112.1812.3511.7511.7911.79296,800
23 Sept 202112.0212.3311.9012.1012.101,229,100
22 Sept 202112.3212.3911.7511.9211.92945,400
21 Sept 202111.3612.5511.3612.2712.273,108,800
20 Sept 202112.6912.7711.3511.5911.591,389,200
17 Sept 202112.4112.9411.8912.9412.941,365,500
16 Sept 202113.7013.7011.0012.3412.346,345,200
15 Sept 202115.8216.0715.6015.7015.70536,100
14 Sept 202115.6916.1015.3315.7915.79657,500
13 Sept 202116.7517.2115.5915.8015.80564,300
10 Sept 202116.0716.7515.2816.6316.631,151,000
09 Sept 202114.3516.2014.3516.0016.001,073,700
08 Sept 202114.2614.6714.0414.4314.43329,000
07 Sept 202114.2814.5213.9414.1614.16370,600
03 Sept 202114.8214.8314.1914.3414.34220,500
02 Sept 202114.8915.2114.7414.8814.88191,200
01 Sept 202114.9015.2714.6614.8314.83197,500
31 Aug 202114.4614.9214.4414.9114.91216,300
30 Aug 202114.6514.8914.4814.5214.52251,400
27 Aug 202114.4414.9714.3414.6814.68393,100
26 Aug 202114.7114.8214.2614.3514.35186,000
25 Aug 202114.6214.9714.5114.7214.72243,000
24 Aug 202114.7714.9214.4514.6414.64194,800
23 Aug 202114.7315.0114.5114.8614.86208,300
20 Aug 202113.9614.6213.8414.5014.50361,600
19 Aug 202114.2914.5014.0514.0614.06312,500
18 Aug 202114.8414.8414.4114.4314.43185,300
17 Aug 202114.2414.7014.2414.5914.59185,900
16 Aug 202114.5814.6814.2914.4714.47216,600
13 Aug 202114.7814.8914.5514.7014.70198,500
12 Aug 202114.3514.7414.2514.6214.62173,400
11 Aug 202114.0514.3813.9014.3514.35333,700
10 Aug 202114.5614.5613.9814.0514.05436,900
09 Aug 202115.4115.4114.4814.5114.51417,500
06 Aug 202115.0915.3914.7215.2215.22246,100
05 Aug 202115.0215.2114.5015.0115.01344,600
04 Aug 202115.2515.6014.7015.0015.00722,100
03 Aug 202115.9415.9414.6615.2515.25649,900
02 Aug 202115.9115.9715.1515.8715.87357,200
30 Jul 202115.7315.9715.3815.7815.78277,200
29 Jul 202116.1516.2815.7915.8615.86152,500
28 Jul 202115.7916.4115.6416.0316.03276,700
27 Jul 202115.3315.8015.0015.7415.74485,900
26 Jul 202115.5815.7015.1115.4415.44361,100
23 Jul 202115.8215.8515.2815.5115.51233,500
22 Jul 202116.2216.2215.3615.5315.53473,800
21 Jul 202116.0116.2215.5316.1916.19394,400
20 Jul 202115.4016.0715.2715.7415.74303,400
19 Jul 202115.0915.4414.9515.3415.34267,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...