AERI - Aerie Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jul 201925.7826.3424.8125.2525.251,027,900
12 Jul 201925.0226.3325.0226.1726.171,212,800
11 Jul 201925.8225.8224.9525.0525.05622,200
10 Jul 201926.0026.1724.7825.8725.87731,500
09 Jul 201925.4526.1725.2926.0026.00781,100
08 Jul 201925.8226.1525.2925.5025.50622,500
05 Jul 201926.6126.6825.5925.9625.96641,300
03 Jul 201926.7526.7626.3326.7126.71563,000
02 Jul 201927.9328.0626.3926.6926.691,324,700
01 Jul 201930.3030.6527.8828.0028.00810,400
28 Jun 201929.1630.1429.1629.5529.551,656,500
27 Jun 201929.1129.4328.8129.0329.031,122,400
26 Jun 201929.5930.0928.8428.9728.97952,900
25 Jun 201930.2331.0629.3629.5329.53545,600
24 Jun 201930.8131.5330.0430.2030.20351,700
21 Jun 201931.9931.9930.1230.9130.91782,500
20 Jun 201933.2633.6531.9832.1332.13402,600
19 Jun 201933.6634.1132.5932.8932.89463,100
18 Jun 201933.6734.7333.4033.8433.84590,600
17 Jun 201931.8233.6531.7433.2933.29490,900
14 Jun 201933.0033.0231.0131.7231.72847,500
13 Jun 201932.5733.6032.1033.1333.131,261,800
12 Jun 201933.8634.1632.1932.2632.26787,500
11 Jun 201934.7235.0333.8034.0634.06638,500
10 Jun 201935.2535.7433.9034.2234.22514,800
07 Jun 201934.9035.5834.3935.1735.17339,000
06 Jun 201936.7936.9333.5934.6834.681,020,500
05 Jun 201937.7238.3936.8336.9336.93412,700
04 Jun 201936.6437.7535.7737.4737.47382,400
03 Jun 201936.5937.1735.8736.1136.11366,900
31 May 201937.6437.7135.4536.4236.42879,800
30 May 201939.2139.3437.4738.0138.01479,200
29 May 201938.7139.0438.1438.9538.95314,400
28 May 201940.0240.1438.6039.0339.03456,000
24 May 201939.7840.2539.0639.8739.87276,000
23 May 201939.6340.0039.0039.4439.44305,300
22 May 201940.8041.1339.2240.1140.11193,000
21 May 201939.5141.4439.4040.8640.86348,100
20 May 201938.9539.7238.0139.1539.15432,900
17 May 201940.1541.1038.9939.0639.06466,000
16 May 201940.3641.4840.1540.5440.54327,200
15 May 201940.0541.0239.8540.1640.16482,100
14 May 201939.6241.4139.6240.7140.71478,400
13 May 201941.7841.8638.8739.1839.18955,100
10 May 201943.0843.6841.8243.0243.02695,700
09 May 201942.9944.1342.1143.4943.491,592,600
08 May 201937.5742.0037.0041.1241.121,281,200
07 May 201940.3140.6737.9838.2538.25689,800
06 May 201939.2140.6139.1640.4240.42623,500
03 May 201938.7439.8138.0139.7839.78362,200
02 May 201937.8238.7437.6938.5538.55259,700
01 May 201938.4439.6437.9037.9737.97400,500
30 Apr 201939.4039.8237.0138.1538.15475,200
29 Apr 201939.8040.2039.2239.4139.41419,000
26 Apr 201939.0040.0338.6639.8039.80627,200
25 Apr 201938.8339.0038.3238.8138.81479,400
24 Apr 201939.4739.5138.1038.8338.83474,400
23 Apr 201938.1740.1637.9039.5139.51470,500
22 Apr 201938.8639.4037.6538.3038.30499,500
18 Apr 201939.6240.2438.0139.1739.17624,000
17 Apr 201942.3042.5738.5039.7839.781,103,800
16 Apr 201941.7643.4040.9242.2042.20571,900
15 Apr 201942.0543.1041.0341.3341.33602,900
12 Apr 201943.9944.3340.8541.8941.89655,500
11 Apr 201944.9045.4944.2044.3144.31689,000
10 Apr 201944.9145.6844.4744.8544.85464,800
09 Apr 201946.1746.2844.5544.6844.68593,800
08 Apr 201947.9447.9445.2446.2546.25618,100
05 Apr 201948.4349.1647.0747.9747.97438,000
04 Apr 201948.0348.4846.5048.2148.21273,100
03 Apr 201948.3749.0047.4448.1848.18336,300
02 Apr 201947.5748.6647.0848.1348.13381,300
01 Apr 201948.1148.6947.1447.4847.48445,100
29 Mar 201945.5348.2045.4947.5047.50623,600
28 Mar 201944.2445.7443.6445.3245.32327,100
27 Mar 201944.9145.1843.8044.1944.19392,700
26 Mar 201945.7946.0643.6044.7844.78404,200
25 Mar 201946.6847.4044.7845.5145.51371,200
22 Mar 201948.7249.4045.7946.8246.82655,800
21 Mar 201946.1050.1046.1049.2549.251,062,800
20 Mar 201945.9645.9744.4945.8645.86369,400
19 Mar 201947.0447.2645.5445.6445.64530,600
18 Mar 201947.3247.4045.4747.0947.09409,100
15 Mar 201947.6948.2946.8946.9846.98616,800
14 Mar 201947.8250.0847.5147.5147.511,258,000
13 Mar 201947.7149.3046.9547.9747.972,210,800
12 Mar 201946.6447.2045.5245.8245.82597,500
11 Mar 201946.2047.2245.4246.5946.59548,900
08 Mar 201946.0347.1245.9546.1946.19325,700
07 Mar 201946.1647.5145.2146.5546.55298,100
06 Mar 201947.0147.0145.1046.4546.45510,900
05 Mar 201948.0048.1046.5346.7546.75448,800
04 Mar 201948.1449.0946.3748.1148.11723,300
01 Mar 201947.0448.0345.7347.9247.92497,800
28 Feb 201946.0747.5045.5546.6746.67797,700
27 Feb 201945.8548.0145.5545.9945.99992,900
26 Feb 201939.5049.0739.5046.1346.132,245,500
25 Feb 201940.5141.6639.9740.1840.182,024,400
22 Feb 201938.8140.3038.5740.0440.041,083,100
21 Feb 201939.5739.8738.2938.7038.70652,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes