70% of working women being held back in careers due to pandemic

92% of that group says WFH patters have had a negative impact

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.29+0.36 (+3.63%)

At close: 4:00PM EDT

10.00 -0.29 (-2.82%)
After hours: 4:13PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Oct 2020	10.04	10.42	9.52	10.29	10.29	2,050,654
27 Oct 2020	9.81	10.07	9.71	9.93	9.93	377,500
26 Oct 2020	9.75	10.03	9.66	9.81	9.81	959,100
23 Oct 2020	9.74	9.99	9.36	9.91	9.91	1,044,800
22 Oct 2020	9.11	9.75	9.11	9.68	9.68	892,300
21 Oct 2020	9.10	9.58	9.01	9.15	9.15	895,700
20 Oct 2020	10.11	10.24	9.03	9.12	9.12	1,639,100
19 Oct 2020	11.00	11.07	9.86	9.92	9.92	2,272,400
16 Oct 2020	11.62	11.79	11.40	11.64	11.64	355,400
15 Oct 2020	11.40	11.59	11.25	11.49	11.49	292,000
14 Oct 2020	11.59	11.77	11.50	11.55	11.55	457,000
13 Oct 2020	11.34	11.61	11.12	11.58	11.58	367,100
12 Oct 2020	11.83	11.93	11.29	11.51	11.51	438,600
09 Oct 2020	11.92	12.04	11.58	11.83	11.83	690,700
08 Oct 2020	11.99	12.38	11.88	11.90	11.90	732,600
07 Oct 2020	12.13	12.44	11.41	11.88	11.88	633,300
06 Oct 2020	12.34	12.58	11.90	12.04	12.04	652,100
05 Oct 2020	12.13	12.55	12.03	12.25	12.25	609,500
02 Oct 2020	11.54	12.05	11.37	11.97	11.97	359,800
01 Oct 2020	11.77	12.09	11.60	11.84	11.84	351,800
30 Sep 2020	11.47	12.05	11.45	11.77	11.77	415,600
29 Sep 2020	11.13	11.46	10.97	11.43	11.43	501,400
28 Sep 2020	11.30	11.38	10.84	11.03	11.03	464,200
25 Sep 2020	11.68	11.75	11.06	11.21	11.21	587,700
24 Sep 2020	11.27	11.78	11.08	11.64	11.64	706,100
23 Sep 2020	12.13	12.26	11.53	11.63	11.63	786,000
22 Sep 2020	11.59	12.16	11.43	12.11	12.11	609,100
21 Sep 2020	11.83	12.01	11.30	11.57	11.57	479,100
18 Sep 2020	11.87	12.22	11.65	12.20	12.20	555,400
17 Sep 2020	11.61	12.06	11.47	11.79	11.79	581,100
16 Sep 2020	11.49	11.85	11.38	11.69	11.69	661,200
15 Sep 2020	11.27	11.90	11.18	11.55	11.55	1,238,400
14 Sep 2020	10.63	11.20	10.43	11.12	11.12	726,700
11 Sep 2020	10.95	11.20	10.44	10.46	10.46	966,800
10 Sep 2020	11.60	11.67	10.82	10.83	10.83	874,500
09 Sep 2020	12.12	12.33	11.58	11.62	11.62	643,900
08 Sep 2020	11.70	12.22	11.58	11.95	11.95	640,400
04 Sep 2020	11.31	11.85	11.03	11.67	11.67	648,400
03 Sep 2020	11.05	11.51	10.91	11.36	11.36	875,600
02 Sep 2020	10.68	11.14	10.56	11.10	11.10	592,700
01 Sep 2020	10.94	11.02	10.57	10.69	10.69	862,500
31 Aug 2020	10.82	11.19	10.59	11.00	11.00	794,800
28 Aug 2020	11.04	11.04	10.22	10.76	10.76	1,088,700
27 Aug 2020	11.07	11.33	10.93	11.11	11.11	564,000
26 Aug 2020	10.99	11.28	10.83	11.01	11.01	855,700
25 Aug 2020	11.03	11.19	10.80	11.00	11.00	471,600
24 Aug 2020	11.47	11.52	10.93	11.04	11.04	611,000
21 Aug 2020	12.17	12.17	11.35	11.40	11.40	726,500
20 Aug 2020	12.51	12.51	12.10	12.19	12.19	710,100
19 Aug 2020	12.42	12.83	12.32	12.61	12.61	741,100
18 Aug 2020	12.69	12.78	12.28	12.42	12.42	585,000
17 Aug 2020	12.61	13.05	12.45	12.76	12.76	369,200
14 Aug 2020	12.31	12.87	12.24	12.71	12.71	453,600
13 Aug 2020	12.25	12.77	12.18	12.38	12.38	520,500
12 Aug 2020	12.38	12.66	12.03	12.40	12.40	597,300
11 Aug 2020	13.06	13.23	12.24	12.30	12.30	573,500
10 Aug 2020	12.67	13.43	12.59	12.89	12.89	1,174,200
07 Aug 2020	12.49	13.08	12.00	12.61	12.61	2,420,100
06 Aug 2020	11.92	12.14	11.70	12.10	12.10	878,400
05 Aug 2020	11.80	11.97	11.59	11.94	11.94	621,300
04 Aug 2020	11.88	12.10	11.57	11.65	11.65	551,800
03 Aug 2020	11.64	11.96	11.57	11.87	11.87	1,075,500
31 Jul 2020	11.79	11.91	11.11	11.56	11.56	1,141,500
30 Jul 2020	11.73	11.90	11.37	11.73	11.73	774,300
29 Jul 2020	12.31	12.43	11.81	11.87	11.87	793,200
28 Jul 2020	12.23	12.63	12.06	12.33	12.33	488,100
27 Jul 2020	13.12	13.22	11.84	12.37	12.37	830,700
24 Jul 2020	12.52	12.52	12.02	12.18	12.18	503,700
23 Jul 2020	13.18	13.33	12.51	12.61	12.61	597,900
22 Jul 2020	13.67	13.82	13.23	13.26	13.26	282,200
21 Jul 2020	14.05	14.15	13.72	13.75	13.75	550,500
20 Jul 2020	13.67	13.97	13.65	13.90	13.90	447,400
17 Jul 2020	13.97	14.17	13.44	13.71	13.71	543,400
16 Jul 2020	13.58	14.01	13.43	13.98	13.98	405,600
15 Jul 2020	13.44	13.90	13.07	13.75	13.75	695,100
14 Jul 2020	13.26	13.85	12.60	13.14	13.14	700,300
13 Jul 2020	13.58	14.10	13.36	13.38	13.38	879,200
10 Jul 2020	13.20	13.52	12.93	13.33	13.33	654,600
09 Jul 2020	13.36	13.42	12.67	12.97	12.97	459,500
08 Jul 2020	13.36	13.49	12.86	13.41	13.41	773,600
07 Jul 2020	13.90	14.07	13.17	13.32	13.32	793,900
06 Jul 2020	14.26	14.26	13.27	13.95	13.95	901,600
02 Jul 2020	14.75	14.97	13.81	13.97	13.97	803,700
01 Jul 2020	14.77	14.90	14.22	14.46	14.46	748,300
30 Jun 2020	14.88	14.88	14.18	14.76	14.76	810,800
29 Jun 2020	15.07	15.49	14.88	14.91	14.91	562,700
26 Jun 2020	14.46	15.10	14.34	14.88	14.88	1,333,800
25 Jun 2020	14.61	14.82	14.28	14.50	14.50	782,700
24 Jun 2020	15.55	15.65	14.60	14.67	14.67	490,900
23 Jun 2020	16.13	16.20	15.71	15.79	15.79	575,600
22 Jun 2020	15.66	15.97	15.47	15.88	15.88	560,800
19 Jun 2020	15.45	15.75	15.24	15.60	15.60	735,900
18 Jun 2020	14.82	15.43	14.82	15.36	15.36	347,300
17 Jun 2020	15.10	15.43	14.84	15.05	15.05	635,400
16 Jun 2020	15.06	15.12	14.53	15.02	15.02	707,500
15 Jun 2020	14.08	14.75	13.72	14.51	14.51	665,900
12 Jun 2020	13.84	14.60	13.02	14.56	14.56	1,242,900
11 Jun 2020	14.50	14.57	12.79	13.27	13.27	1,157,400
10 Jun 2020	15.37	15.59	14.77	14.96	14.96	1,033,200
09 Jun 2020	15.34	15.55	15.00	15.30	15.30	2,455,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,418.51-67.29(-0.29%)

HANG SENG24,708.80-78.39(-0.32%)

CRUDE OIL37.34-2.23(-5.64%)

70% of working women being held back in careers due to pandemic

Aerie Pharmaceuticals, Inc. (AERI)

NIKKEI 225
23,418.51
-67.29(-0.29%)

HANG SENG
24,708.80
-78.39(-0.32%)

CRUDE OIL
37.34
-2.23(-5.64%)