AERI - Aerie Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 201920.2120.9919.9520.7720.771,214,000
15 Oct 201919.6920.4419.3920.2820.281,449,100
14 Oct 201920.0520.3819.1219.7019.702,048,800
11 Oct 201918.6521.5918.6520.1520.153,451,700
10 Oct 201917.9818.6417.5117.7217.721,476,600
09 Oct 201919.0219.0817.7317.9817.981,764,200
08 Oct 201919.1819.7018.2118.7318.731,956,400
07 Oct 201919.5120.1518.8619.5419.541,971,600
04 Oct 201919.2120.0019.0319.8919.891,723,500
03 Oct 201919.3519.4518.2919.0219.021,432,500
02 Oct 201919.0519.5618.5219.4519.45992,700
01 Oct 201919.2119.2918.4919.1319.131,143,100
30 Sep 201920.4120.6519.1619.2219.22887,400
27 Sep 201921.0621.2819.8820.3420.34734,400
26 Sep 201922.5422.5420.3421.0621.061,222,100
25 Sep 201921.7022.7921.6722.5422.54591,700
24 Sep 201923.3123.5121.3521.7321.731,077,400
23 Sep 201923.2124.1822.9523.4023.40918,600
20 Sep 201923.3623.5322.2223.3323.331,466,900
19 Sep 201921.4923.0421.4522.9122.91846,500
18 Sep 201922.7522.8521.1521.6421.641,574,200
17 Sep 201923.8523.9922.7022.7922.79742,100
16 Sep 201922.0023.9121.7923.8423.841,066,600
13 Sep 201923.3523.5422.0122.0922.091,285,400
12 Sep 201923.2123.2121.9823.1123.111,351,300
11 Sep 201921.9223.5121.9223.1823.182,068,600
10 Sep 201920.7022.2520.2022.1622.162,129,100
09 Sep 201919.0020.5118.7520.4720.472,696,700
06 Sep 201918.5519.0818.4918.8218.821,673,200
05 Sep 201918.5518.7818.0218.4118.413,846,400
04 Sep 201919.3019.5018.0718.5018.503,593,000
03 Sep 201921.5421.9720.1820.4020.40752,000
30 Aug 201921.3121.7720.9721.6621.66706,300
29 Aug 201921.8922.0521.1321.3121.31432,100
28 Aug 201922.1722.4121.5121.6721.67465,600
27 Aug 201923.2223.6122.2022.2122.21500,600
26 Aug 201923.8923.9822.5922.8722.87364,200
23 Aug 201923.8824.3823.2923.4223.42562,200
22 Aug 201924.3324.6023.4423.9723.97461,700
21 Aug 201922.9224.3822.7624.3524.35710,700
20 Aug 201923.6823.8722.3522.5022.50745,100
19 Aug 201923.6124.2723.1423.8823.88614,000
16 Aug 201924.6224.9923.1323.1923.19865,400
15 Aug 201924.5625.1923.8024.5724.57809,800
14 Aug 201923.6624.2223.0623.9723.97719,100
13 Aug 201924.0825.7623.8224.3824.381,864,200
12 Aug 201923.3724.7122.1424.2124.211,385,900
09 Aug 201922.5024.0822.3323.5223.521,031,300
08 Aug 201921.0523.7920.7222.9222.922,946,800
07 Aug 201921.4722.2920.7921.4921.491,454,300
06 Aug 201921.5421.9921.1421.6821.68732,800
05 Aug 201921.4621.6320.8821.2621.26668,600
02 Aug 201921.4021.7020.8821.5921.59913,400
01 Aug 201921.5721.9221.1821.4421.44927,300
31 Jul 201922.1222.3521.1921.6721.67848,800
30 Jul 201921.6522.2721.6522.0622.06629,000
29 Jul 201922.7823.0221.7321.9321.93698,700
26 Jul 201922.1222.9621.6022.8022.801,287,600
25 Jul 201922.8922.9021.7722.1622.16663,900
24 Jul 201921.6723.2621.4722.9722.971,634,400
23 Jul 201922.6022.6821.7821.9621.96944,200
22 Jul 201923.2523.2722.0922.4122.411,168,100
19 Jul 201923.6223.7722.4523.1223.121,049,100
18 Jul 201923.9523.9523.2123.6223.62571,300
17 Jul 201924.3724.4023.1224.0224.02664,600
16 Jul 201925.0525.1424.2924.3724.37816,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more