UK Markets closed

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.59-0.01 (-0.08%)
As of 12:17PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202111.6911.9311.5311.5911.59620,145
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
16 Jul 202115.4215.6415.1315.2715.27674,900
15 Jul 202115.3815.5614.9615.3015.30498,300
14 Jul 202115.7416.0715.4715.5515.55503,300
13 Jul 202115.5215.6415.2215.6215.62352,100
12 Jul 202116.0116.0115.5415.6515.65281,500
09 Jul 202115.3915.9115.3115.7915.79366,500
08 Jul 202115.0015.5014.9215.3015.30261,100
07 Jul 202115.4615.5815.0115.2215.22409,500
06 Jul 202116.5716.5715.3115.4915.49482,900
02 Jul 202116.4116.4115.9516.0116.01385,000
01 Jul 202116.3616.3615.7816.2216.22320,800
30 Jun 202116.0016.3615.6416.0116.01523,700
29 Jun 202117.7317.9316.0016.2316.23857,300
28 Jun 202118.8418.8417.4217.6017.60465,000
25 Jun 202118.8619.2618.4918.7818.781,181,400
24 Jun 202117.5018.9417.4118.8418.84862,100
23 Jun 202117.7918.0217.2517.4917.49741,500
22 Jun 202117.9118.3517.3717.7117.71715,100
21 Jun 202116.6617.8516.3017.8017.80712,500
18 Jun 202116.0216.5715.8316.5116.511,089,200
17 Jun 202116.1416.3415.8416.2116.21373,800
16 Jun 202115.7416.2915.6916.1216.12584,500
15 Jun 202115.6015.8515.3415.7915.79623,300
14 Jun 202115.5315.7615.4115.5615.56437,900
11 Jun 202115.6515.7015.3615.4615.46308,400
10 Jun 202115.2115.6815.1615.5615.56354,900
09 Jun 202115.2015.4614.9115.1615.16453,200
08 Jun 202115.4515.8715.1515.1815.18537,500
07 Jun 202115.9715.9715.2715.3715.37647,800
04 Jun 202115.8816.0015.4015.7115.71511,100
03 Jun 202115.8115.9915.5515.8015.80410,600
02 Jun 202116.1516.2515.7115.8815.88304,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...