UK markets closed

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.29+0.36 (+3.63%)
At close: 4:00PM EDT

10.00 -0.29 (-2.82%)
After hours: 4:13PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202010.0410.429.5210.2910.292,050,654
27 Oct 20209.8110.079.719.939.93377,500
26 Oct 20209.7510.039.669.819.81959,100
23 Oct 20209.749.999.369.919.911,044,800
22 Oct 20209.119.759.119.689.68892,300
21 Oct 20209.109.589.019.159.15895,700
20 Oct 202010.1110.249.039.129.121,639,100
19 Oct 202011.0011.079.869.929.922,272,400
16 Oct 202011.6211.7911.4011.6411.64355,400
15 Oct 202011.4011.5911.2511.4911.49292,000
14 Oct 202011.5911.7711.5011.5511.55457,000
13 Oct 202011.3411.6111.1211.5811.58367,100
12 Oct 202011.8311.9311.2911.5111.51438,600
09 Oct 202011.9212.0411.5811.8311.83690,700
08 Oct 202011.9912.3811.8811.9011.90732,600
07 Oct 202012.1312.4411.4111.8811.88633,300
06 Oct 202012.3412.5811.9012.0412.04652,100
05 Oct 202012.1312.5512.0312.2512.25609,500
02 Oct 202011.5412.0511.3711.9711.97359,800
01 Oct 202011.7712.0911.6011.8411.84351,800
30 Sep 202011.4712.0511.4511.7711.77415,600
29 Sep 202011.1311.4610.9711.4311.43501,400
28 Sep 202011.3011.3810.8411.0311.03464,200
25 Sep 202011.6811.7511.0611.2111.21587,700
24 Sep 202011.2711.7811.0811.6411.64706,100
23 Sep 202012.1312.2611.5311.6311.63786,000
22 Sep 202011.5912.1611.4312.1112.11609,100
21 Sep 202011.8312.0111.3011.5711.57479,100
18 Sep 202011.8712.2211.6512.2012.20555,400
17 Sep 202011.6112.0611.4711.7911.79581,100
16 Sep 202011.4911.8511.3811.6911.69661,200
15 Sep 202011.2711.9011.1811.5511.551,238,400
14 Sep 202010.6311.2010.4311.1211.12726,700
11 Sep 202010.9511.2010.4410.4610.46966,800
10 Sep 202011.6011.6710.8210.8310.83874,500
09 Sep 202012.1212.3311.5811.6211.62643,900
08 Sep 202011.7012.2211.5811.9511.95640,400
04 Sep 202011.3111.8511.0311.6711.67648,400
03 Sep 202011.0511.5110.9111.3611.36875,600
02 Sep 202010.6811.1410.5611.1011.10592,700
01 Sep 202010.9411.0210.5710.6910.69862,500
31 Aug 202010.8211.1910.5911.0011.00794,800
28 Aug 202011.0411.0410.2210.7610.761,088,700
27 Aug 202011.0711.3310.9311.1111.11564,000
26 Aug 202010.9911.2810.8311.0111.01855,700
25 Aug 202011.0311.1910.8011.0011.00471,600
24 Aug 202011.4711.5210.9311.0411.04611,000
21 Aug 202012.1712.1711.3511.4011.40726,500
20 Aug 202012.5112.5112.1012.1912.19710,100
19 Aug 202012.4212.8312.3212.6112.61741,100
18 Aug 202012.6912.7812.2812.4212.42585,000
17 Aug 202012.6113.0512.4512.7612.76369,200
14 Aug 202012.3112.8712.2412.7112.71453,600
13 Aug 202012.2512.7712.1812.3812.38520,500
12 Aug 202012.3812.6612.0312.4012.40597,300
11 Aug 202013.0613.2312.2412.3012.30573,500
10 Aug 202012.6713.4312.5912.8912.891,174,200
07 Aug 202012.4913.0812.0012.6112.612,420,100
06 Aug 202011.9212.1411.7012.1012.10878,400
05 Aug 202011.8011.9711.5911.9411.94621,300
04 Aug 202011.8812.1011.5711.6511.65551,800
03 Aug 202011.6411.9611.5711.8711.871,075,500
31 Jul 202011.7911.9111.1111.5611.561,141,500
30 Jul 202011.7311.9011.3711.7311.73774,300
29 Jul 202012.3112.4311.8111.8711.87793,200
28 Jul 202012.2312.6312.0612.3312.33488,100
27 Jul 202013.1213.2211.8412.3712.37830,700
24 Jul 202012.5212.5212.0212.1812.18503,700
23 Jul 202013.1813.3312.5112.6112.61597,900
22 Jul 202013.6713.8213.2313.2613.26282,200
21 Jul 202014.0514.1513.7213.7513.75550,500
20 Jul 202013.6713.9713.6513.9013.90447,400
17 Jul 202013.9714.1713.4413.7113.71543,400
16 Jul 202013.5814.0113.4313.9813.98405,600
15 Jul 202013.4413.9013.0713.7513.75695,100
14 Jul 202013.2613.8512.6013.1413.14700,300
13 Jul 202013.5814.1013.3613.3813.38879,200
10 Jul 202013.2013.5212.9313.3313.33654,600
09 Jul 202013.3613.4212.6712.9712.97459,500
08 Jul 202013.3613.4912.8613.4113.41773,600
07 Jul 202013.9014.0713.1713.3213.32793,900
06 Jul 202014.2614.2613.2713.9513.95901,600
02 Jul 202014.7514.9713.8113.9713.97803,700
01 Jul 202014.7714.9014.2214.4614.46748,300
30 Jun 202014.8814.8814.1814.7614.76810,800
29 Jun 202015.0715.4914.8814.9114.91562,700
26 Jun 202014.4615.1014.3414.8814.881,333,800
25 Jun 202014.6114.8214.2814.5014.50782,700
24 Jun 202015.5515.6514.6014.6714.67490,900
23 Jun 202016.1316.2015.7115.7915.79575,600
22 Jun 202015.6615.9715.4715.8815.88560,800
19 Jun 202015.4515.7515.2415.6015.60735,900
18 Jun 202014.8215.4314.8215.3615.36347,300
17 Jun 202015.1015.4314.8415.0515.05635,400
16 Jun 202015.0615.1214.5315.0215.02707,500
15 Jun 202014.0814.7513.7214.5114.51665,900
12 Jun 202013.8414.6013.0214.5614.561,242,900
11 Jun 202014.5014.5712.7913.2713.271,157,400
10 Jun 202015.3715.5914.7714.9614.961,033,200
09 Jun 202015.3415.5515.0015.3015.302,455,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...