UK Markets open in 7 hrs 50 mins

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.83-0.29 (-3.57%)
At close: 04:00PM EDT
7.44 -0.39 (-4.98%)
After hours: 05:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20228.088.147.757.837.83491,201
27 Jun 20227.588.277.508.128.12626,800
24 Jun 20227.417.697.197.567.561,366,200
23 Jun 20226.777.346.777.327.32570,300
22 Jun 20226.697.176.646.786.78561,600
21 Jun 20226.386.916.386.846.84734,200
17 Jun 20225.726.745.726.476.471,035,600
16 Jun 20226.306.385.675.685.68601,000
15 Jun 20226.016.525.876.486.48363,200
14 Jun 20225.976.055.595.975.97351,300
13 Jun 20225.736.055.715.995.99507,000
10 Jun 20226.056.145.926.026.02496,300
09 Jun 20226.016.265.876.116.11528,700
08 Jun 20226.036.235.916.076.07486,000
07 Jun 20225.846.165.776.106.10470,000
06 Jun 20225.825.985.765.865.86613,300
03 Jun 20225.305.765.305.745.74674,200
02 Jun 20224.925.384.815.375.37650,700
01 Jun 20225.175.384.824.954.95978,400
31 May 20225.385.505.055.185.181,773,500
27 May 20225.425.515.185.425.42918,500
26 May 20225.535.655.335.435.43820,000
25 May 20225.885.885.455.485.48675,500
24 May 20226.426.535.755.935.93800,300
23 May 20226.976.976.406.476.47690,800
20 May 20227.287.286.586.816.81640,400
19 May 20226.867.266.767.147.14531,200
18 May 20227.147.336.766.926.92777,500
17 May 20227.087.346.907.337.33775,300
16 May 20226.787.016.736.886.88380,200
13 May 20226.487.006.436.816.81512,100
12 May 20225.836.475.676.456.45664,400
11 May 20225.866.185.775.875.87963,600
10 May 20225.976.125.726.026.02677,800
09 May 20226.066.295.605.795.791,349,700
06 May 20227.837.876.246.256.25726,300
05 May 20227.898.007.507.727.72404,300
04 May 20227.958.167.498.108.10324,500
03 May 20227.438.067.417.977.97868,600
02 May 20227.087.647.077.507.50519,600
29 Apr 20227.287.497.097.117.11474,000
28 Apr 20227.497.537.057.407.40450,800
27 Apr 20227.617.687.307.377.37277,400
26 Apr 20227.857.857.517.547.54283,200
25 Apr 20227.798.167.627.987.98365,900
22 Apr 20227.748.007.717.767.76381,400
21 Apr 20228.418.497.947.997.99370,000
20 Apr 20228.488.488.138.288.28539,100
19 Apr 20228.238.618.008.448.44301,900
18 Apr 20229.159.158.238.328.32566,000
14 Apr 20228.699.188.489.169.16573,800
13 Apr 20227.828.847.778.758.75883,800
12 Apr 20227.878.117.697.827.82392,600
11 Apr 20227.968.037.587.827.82952,500
08 Apr 20228.128.257.908.098.09395,900
07 Apr 20228.699.028.028.078.07569,300
06 Apr 20228.478.708.428.628.62472,300
05 Apr 20229.029.218.508.548.54610,700
04 Apr 20229.029.148.648.818.81839,300
01 Apr 20229.149.348.989.079.07347,000
31 Mar 20229.189.748.969.109.10367,000
30 Mar 20229.829.919.199.259.25570,000
29 Mar 20229.499.839.429.809.80448,600
28 Mar 20229.489.639.029.409.40517,500
25 Mar 20229.519.699.149.629.62540,000
24 Mar 20229.089.498.889.479.47646,300
23 Mar 20228.809.358.809.139.13571,900
22 Mar 20228.489.008.418.918.91881,500
21 Mar 20228.858.908.298.348.34725,400
18 Mar 20228.548.938.548.808.801,360,700
17 Mar 20228.588.728.348.608.601,018,200
16 Mar 20228.358.377.838.368.36926,200
15 Mar 20228.298.538.188.238.23694,200
14 Mar 20229.189.248.218.268.26882,400
11 Mar 20229.259.669.079.249.241,539,800
10 Mar 20228.849.228.539.209.201,114,100
09 Mar 20227.989.027.989.019.011,180,300
08 Mar 20227.768.267.648.018.01543,700
07 Mar 20227.908.237.727.777.771,088,600
04 Mar 20227.978.247.797.967.96534,300
03 Mar 20228.388.427.898.108.10541,100
02 Mar 20228.508.628.348.458.45773,900
01 Mar 20228.098.507.858.488.481,318,400
28 Feb 20227.498.427.428.308.302,004,200
25 Feb 20226.867.756.807.647.644,303,300
24 Feb 20225.525.935.465.905.901,141,700
23 Feb 20225.875.955.555.645.641,136,400
22 Feb 20225.956.075.795.825.821,137,800
18 Feb 20226.426.505.996.006.00959,600
17 Feb 20226.726.826.496.506.50554,500
16 Feb 20226.646.866.516.816.81656,700
15 Feb 20226.696.956.596.686.681,204,400
14 Feb 20226.596.766.416.606.601,036,100
11 Feb 20226.826.966.556.556.55445,400
10 Feb 20227.157.266.766.846.84521,600
09 Feb 20227.317.527.227.317.31416,500
08 Feb 20227.227.357.157.337.33341,600
07 Feb 20227.067.477.057.247.24477,000
04 Feb 20226.747.086.627.057.05630,800
03 Feb 20227.037.166.666.766.761,007,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...