AERI - Aerie Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201919.3519.8719.1619.8619.86793,443
05 Dec 201920.2120.4719.2019.3519.35967,800
04 Dec 201919.2020.6419.0020.2820.281,385,200
03 Dec 201918.5919.2318.4419.0819.08995,300
02 Dec 201919.2719.2718.1518.8818.88934,900
29 Nov 201918.4419.4518.4318.9918.99491,600
27 Nov 201918.1218.5717.9918.3518.35449,700
26 Nov 201918.5918.9717.9518.0918.09861,400
25 Nov 201918.6919.1018.4718.5218.52548,200
22 Nov 201918.5918.6718.0918.6318.63466,800
21 Nov 201918.0018.5617.1518.4018.401,128,700
20 Nov 201918.7018.9317.7717.8517.851,109,700
19 Nov 201919.0519.2218.3918.8718.87876,200
18 Nov 201918.6519.3918.4119.0119.01836,400
15 Nov 201918.3519.1918.3018.9318.93684,300
14 Nov 201918.8018.9618.1618.2318.23748,000
13 Nov 201918.7819.2718.4018.8018.80550,700
12 Nov 201919.0119.1818.2318.8818.88944,900
11 Nov 201919.0319.2618.5119.0519.051,063,900
08 Nov 201918.7819.6318.2119.2319.232,084,600
07 Nov 201919.0220.4817.8518.4818.486,138,200
06 Nov 201923.6923.9522.9223.8223.821,159,800
05 Nov 201924.0024.0623.0623.8223.821,045,600
04 Nov 201924.5924.8223.5123.8723.871,459,300
01 Nov 201922.3024.4322.2324.3324.331,566,200
31 Oct 201922.0222.2921.6522.1922.191,001,500
30 Oct 201921.7822.2221.5321.9921.99648,100
29 Oct 201922.4222.4621.6421.9121.91679,600
28 Oct 201921.3522.6720.9722.4822.48924,300
25 Oct 201920.7421.5120.2921.3221.321,159,000
24 Oct 201921.0821.3520.3020.8020.80684,800
23 Oct 201920.8521.2520.4221.2021.20445,100
22 Oct 201920.0221.4720.0021.0021.001,286,000
21 Oct 201920.5920.7019.3819.5919.591,151,600
18 Oct 201921.0221.4219.9720.5120.511,616,100
17 Oct 201920.8621.8520.8621.2521.251,635,100
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
*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