UK markets open in 1 hour 51 minutes

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.87+0.28 (+1.59%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202117.6918.3217.5317.8717.87321,300
12 May 202117.1918.2117.1917.5917.59430,900
11 May 202116.5017.5016.1917.3117.31368,000
10 May 202117.4017.5816.5116.8216.82972,200
07 May 202117.2217.6317.0817.5117.51708,800
06 May 202116.7417.7516.7017.1217.121,063,200
05 May 202116.9917.2016.2516.8416.84730,300
04 May 202117.1817.2316.4616.9416.94452,400
03 May 202116.8817.3316.7917.2917.29331,000
30 Apr 202116.9317.5516.9317.1317.13403,300
29 Apr 202117.6117.9917.2917.3717.37341,600
28 Apr 202117.2717.8017.1117.6317.63233,400
27 Apr 202118.4618.4617.4217.4217.42501,400
26 Apr 202117.8018.1617.4618.0418.04433,400
23 Apr 202117.7418.1317.4317.6517.65399,700
22 Apr 202117.6917.9817.4317.7817.78318,600
21 Apr 202117.4017.7816.8817.7017.70396,100
20 Apr 202117.4117.7217.0717.4517.45389,600
19 Apr 202117.1317.4016.9017.3917.39429,500
16 Apr 202118.1418.1417.1517.2517.25489,700
15 Apr 202118.5219.1917.8217.9217.921,183,300
14 Apr 202118.8519.4218.2718.3418.34511,000
13 Apr 202117.3518.7817.3518.6618.66264,200
12 Apr 202119.0319.1118.0218.4118.41331,300
09 Apr 202118.9018.9618.2418.8318.83421,500
08 Apr 202118.6119.0018.1018.9718.97622,800
07 Apr 202117.4718.2817.2218.0418.04641,700
06 Apr 202118.2518.2517.2017.3617.36468,300
05 Apr 202118.0318.8117.8818.1618.16485,300
01 Apr 202117.9818.3617.6817.7717.77325,200
31 Mar 202117.7618.1017.2217.8717.87385,800
30 Mar 202116.6118.0516.4017.8217.82421,400
29 Mar 202117.6717.6716.8817.3217.32330,900
26 Mar 202118.4018.5817.1017.6717.67673,300
25 Mar 202117.7018.6117.5418.1518.15730,700
24 Mar 202119.0519.0518.0118.1418.14396,600
23 Mar 202119.6019.7718.6418.9218.92352,200
22 Mar 202119.8419.9519.1619.7219.72265,100
19 Mar 202118.9820.1318.9819.6919.69988,700
18 Mar 202119.9720.4219.3419.6119.61396,400
17 Mar 202120.5420.6419.8420.0820.08468,500
16 Mar 202120.9020.9020.0120.5720.57471,700
15 Mar 202120.8121.3020.5920.8420.84457,300
12 Mar 202120.3821.1219.7520.9020.90578,200
11 Mar 202119.7820.5719.0020.3720.37532,500
10 Mar 202119.9119.9819.2619.6119.61330,300
09 Mar 202119.5820.3019.2319.6819.68409,400
08 Mar 202118.9619.8918.5919.4219.42600,400
05 Mar 202119.5719.5718.0418.7518.75729,300
04 Mar 202119.4519.9618.7119.2519.251,254,600
03 Mar 202119.7320.4619.4819.5619.56950,800
02 Mar 202119.3019.8618.4519.8019.80958,500
01 Mar 202118.8920.3518.6619.1819.181,423,900
26 Feb 202116.2318.8715.7618.3918.391,646,500
25 Feb 202116.1916.5715.6615.8115.81504,900
24 Feb 202115.7516.7615.7416.3616.36855,500
23 Feb 202115.5416.1915.2915.6615.66575,900
22 Feb 202116.0116.1415.1615.7115.71517,600
19 Feb 202116.2716.8015.9315.9515.95403,500
18 Feb 202116.5716.9516.1116.3216.32399,800
17 Feb 202116.9517.1916.0516.6816.68369,700
16 Feb 202116.4516.9616.2216.9516.95725,300
12 Feb 202117.0817.3116.3016.4116.41314,700
11 Feb 202117.0217.1916.3417.1417.14522,400
10 Feb 202117.1817.5716.8417.0417.04428,100
09 Feb 202117.5917.7517.0117.1117.11428,800
08 Feb 202117.8117.8717.1117.7217.72433,100
05 Feb 202118.0018.1617.3017.6817.68517,100
04 Feb 202117.0217.8216.8417.6417.64621,600
03 Feb 202116.6617.1416.2716.8616.86736,700
02 Feb 202117.1817.3515.7516.2216.221,253,500
01 Feb 202117.4017.8416.8116.8916.89919,300
29 Jan 202117.9118.0016.8017.1917.191,133,900
28 Jan 202118.1819.2517.8217.9217.921,476,000
27 Jan 202117.8519.4217.7518.1918.191,177,300
26 Jan 202118.1118.4417.7318.2518.251,522,500
25 Jan 202116.9019.0916.8718.2118.212,685,500
22 Jan 202116.2917.0615.9316.8116.81878,400
21 Jan 202115.9116.7715.3116.5016.501,196,400
20 Jan 202115.0816.0515.0815.9615.961,145,000
19 Jan 202114.2215.2814.0215.0715.071,599,100
15 Jan 202114.0414.5613.7513.9513.95419,400
14 Jan 202114.2814.3413.9514.1114.11373,200
13 Jan 202114.5014.7014.0614.2714.27383,500
12 Jan 202113.7914.7113.7914.3914.39481,000
11 Jan 202114.1414.1913.2913.8113.81575,300
08 Jan 202113.9914.4313.4913.9613.96520,100
07 Jan 202113.3513.9013.2913.8213.82258,400
06 Jan 202113.2413.7513.2013.4113.41338,200
05 Jan 202113.3913.3912.7113.2113.21406,300
04 Jan 202113.6113.7012.7613.1213.12673,800
31 Dec 202013.6213.6713.3513.5113.51319,000
30 Dec 202013.3213.7713.3013.5913.59302,700
29 Dec 202014.1414.1413.2713.3513.35526,800
28 Dec 202014.5014.7013.9114.0614.06399,600
24 Dec 202014.4614.6714.1314.3314.33191,700
23 Dec 202014.7414.8314.2014.4914.491,246,300
22 Dec 202013.0714.4613.0114.4014.40729,500
21 Dec 202012.9913.1912.6713.1213.12340,000
18 Dec 202012.8913.2712.8813.1813.18967,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...