Best bargain homes of the New Year

Five of the best buys on the market now

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

7.11

-0.12

(-1.66%)

At close: 04:00PM EST

7.18

+0.07

(+0.98%)

Pre-market:

06:36AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	-	-	-	-	-	-
20 Jan 2022	7.05	7.49	7.05	7.11	7.11	560,400
19 Jan 2022	7.48	7.55	7.20	7.23	7.23	717,300
18 Jan 2022	7.49	7.71	7.32	7.49	7.49	514,100
14 Jan 2022	7.37	7.74	7.21	7.55	7.55	563,600
13 Jan 2022	8.10	8.11	7.32	7.46	7.46	605,100
12 Jan 2022	8.52	8.61	8.07	8.07	8.07	1,603,600
11 Jan 2022	8.11	8.55	8.00	8.52	8.52	855,800
10 Jan 2022	7.59	8.39	7.52	8.23	8.23	1,528,700
07 Jan 2022	6.90	7.73	6.82	7.70	7.70	1,460,900
06 Jan 2022	6.96	7.14	6.67	7.13	7.13	1,689,900
05 Jan 2022	7.03	7.29	6.75	6.92	6.92	1,558,700
04 Jan 2022	7.42	7.58	7.08	7.14	7.14	861,000
03 Jan 2022	7.09	7.52	6.95	7.49	7.49	773,800
31 Dec 2021	7.16	7.28	6.95	7.02	7.02	929,200
30 Dec 2021	7.16	7.57	7.08	7.17	7.17	929,000
29 Dec 2021	7.19	7.36	7.04	7.15	7.15	982,000
28 Dec 2021	7.31	7.63	7.24	7.28	7.28	1,113,300
27 Dec 2021	8.69	8.69	7.12	7.31	7.31	2,421,400
23 Dec 2021	8.21	8.58	8.15	8.52	8.52	815,100
22 Dec 2021	7.99	8.39	7.77	8.28	8.28	856,800
21 Dec 2021	8.16	8.27	7.88	8.01	8.01	1,580,500
20 Dec 2021	7.78	8.13	7.55	8.11	8.11	1,634,700
17 Dec 2021	8.10	8.10	7.60	8.00	8.00	1,907,500
16 Dec 2021	8.68	8.68	8.10	8.12	8.12	1,569,200
15 Dec 2021	8.60	8.69	8.12	8.41	8.41	1,618,000
14 Dec 2021	8.48	8.98	8.03	8.61	8.61	1,173,600
13 Dec 2021	8.91	9.10	8.46	8.75	8.75	2,334,400
10 Dec 2021	9.25	9.47	8.98	8.99	8.99	1,292,100
09 Dec 2021	9.51	9.57	9.00	9.26	9.26	1,824,000
08 Dec 2021	9.92	9.93	9.26	9.65	9.65	1,934,000
07 Dec 2021	10.80	10.85	9.59	9.76	9.76	3,067,800
06 Dec 2021	10.27	10.67	10.04	10.64	10.64	805,500
03 Dec 2021	10.42	10.53	9.97	10.22	10.22	5,746,700
02 Dec 2021	9.95	10.42	9.81	10.36	10.36	913,400
01 Dec 2021	10.24	10.58	9.75	9.89	9.89	1,005,300
30 Nov 2021	9.69	10.13	9.53	10.10	10.10	1,179,100
29 Nov 2021	9.91	10.19	9.15	9.57	9.57	966,900
26 Nov 2021	9.94	10.23	9.50	9.80	9.80	462,700
24 Nov 2021	9.59	10.17	9.41	10.15	10.15	736,300
23 Nov 2021	9.65	9.78	9.35	9.58	9.58	1,159,200
22 Nov 2021	10.00	10.16	9.69	9.70	9.70	1,148,300
19 Nov 2021	10.08	10.47	9.99	10.04	10.04	940,900
18 Nov 2021	11.39	11.39	10.12	10.27	10.27	1,234,300
17 Nov 2021	11.55	11.70	10.85	10.89	10.89	642,800
16 Nov 2021	11.51	11.70	11.20	11.57	11.57	911,600
15 Nov 2021	12.06	12.27	11.54	11.63	11.63	437,300
12 Nov 2021	12.05	12.16	11.84	11.85	11.85	316,200
11 Nov 2021	12.16	12.55	11.98	12.06	12.06	557,800
10 Nov 2021	12.15	12.54	11.93	12.09	12.09	505,000
09 Nov 2021	12.54	12.81	12.16	12.54	12.54	656,200
08 Nov 2021	12.17	12.75	12.01	12.72	12.72	652,900
05 Nov 2021	11.97	13.00	11.27	12.24	12.24	1,021,900
04 Nov 2021	12.06	12.23	11.78	12.01	12.01	637,500
03 Nov 2021	11.62	12.26	11.44	11.94	11.94	752,900
02 Nov 2021	11.04	11.68	10.67	11.51	11.51	597,800
01 Nov 2021	10.63	11.06	10.49	11.02	11.02	759,000
29 Oct 2021	10.17	10.79	10.12	10.63	10.63	519,200
28 Oct 2021	9.79	10.23	9.55	10.19	10.19	598,400
27 Oct 2021	9.96	10.09	9.68	9.84	9.84	663,600
26 Oct 2021	10.25	10.34	9.84	9.92	9.92	623,200
25 Oct 2021	10.54	10.73	10.12	10.23	10.23	775,600
22 Oct 2021	11.32	11.45	10.47	10.59	10.59	1,259,200
21 Oct 2021	11.69	11.93	11.25	11.46	11.46	1,386,500
20 Oct 2021	12.84	12.87	11.39	11.60	11.60	1,731,300
19 Oct 2021	12.76	13.29	12.65	13.16	13.16	210,300
18 Oct 2021	13.06	13.27	12.75	12.79	12.79	598,100
15 Oct 2021	13.46	13.50	13.10	13.23	13.23	352,000
14 Oct 2021	13.13	13.45	12.83	13.33	13.33	819,000
13 Oct 2021	13.41	13.48	12.94	12.94	12.94	407,700
12 Oct 2021	13.19	13.70	12.64	13.28	13.28	847,300
11 Oct 2021	12.68	13.27	12.68	13.05	13.05	1,723,400
08 Oct 2021	12.13	12.68	12.00	12.59	12.59	514,900
07 Oct 2021	11.75	12.06	11.56	12.00	12.00	470,700
06 Oct 2021	11.45	11.98	11.45	11.63	11.63	358,800
05 Oct 2021	11.43	11.81	11.39	11.63	11.63	647,200
04 Oct 2021	11.34	11.66	11.21	11.34	11.34	436,200
01 Oct 2021	11.38	11.52	11.12	11.44	11.44	640,800
30 Sept 2021	11.27	11.54	11.14	11.40	11.40	267,400
29 Sept 2021	11.58	11.82	11.20	11.32	11.32	380,900
28 Sept 2021	11.85	12.00	11.45	11.49	11.49	1,002,500
27 Sept 2021	11.96	12.13	11.75	11.95	11.95	670,100
24 Sept 2021	12.18	12.35	11.75	11.79	11.79	296,800
23 Sept 2021	12.02	12.33	11.90	12.10	12.10	1,229,100
22 Sept 2021	12.32	12.39	11.75	11.92	11.92	945,400
21 Sept 2021	11.36	12.55	11.36	12.27	12.27	3,108,800
20 Sept 2021	12.69	12.77	11.35	11.59	11.59	1,389,200
17 Sept 2021	12.41	12.94	11.89	12.94	12.94	1,365,500
16 Sept 2021	13.70	13.70	11.00	12.34	12.34	6,345,200
15 Sept 2021	15.82	16.07	15.60	15.70	15.70	536,100
14 Sept 2021	15.69	16.10	15.33	15.79	15.79	657,500
13 Sept 2021	16.75	17.21	15.59	15.80	15.80	564,300
10 Sept 2021	16.07	16.75	15.28	16.63	16.63	1,151,000
09 Sept 2021	14.35	16.20	14.35	16.00	16.00	1,073,700
08 Sept 2021	14.26	14.67	14.04	14.43	14.43	329,000
07 Sept 2021	14.28	14.52	13.94	14.16	14.16	370,600
03 Sept 2021	14.82	14.83	14.19	14.34	14.34	220,500
02 Sept 2021	14.89	15.21	14.74	14.88	14.88	191,200
01 Sept 2021	14.90	15.27	14.66	14.83	14.83	197,500
31 Aug 2021	14.46	14.92	14.44	14.91	14.91	216,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,503.71-81.30(-1.07%)

FTSE 25022,336.10-378.88(-1.67%)

AIM1,138.96-17.49(-1.51%)

GBP/EUR1.1960-0.0058(-0.49%)

GBP/USD1.3568-0.0032(-0.2334%)

BTC-GBP27,980.94-3,103.00(-9.98%)

Best bargain homes of the New Year

Aerie Pharmaceuticals, Inc. (AERI)

FTSE 100
7,503.71
-81.30(-1.07%)

FTSE 250
22,336.10
-378.88(-1.67%)

AIM
1,138.96
-17.49(-1.51%)

GBP/EUR
1.1960
-0.0058(-0.49%)

GBP/USD
1.3568
-0.0032(-0.2334%)

BTC-GBP
27,980.94
-3,103.00(-9.98%)