UK Markets close in 5 hrs 58 mins

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.38-0.02 (-0.16%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
13 Aug 202012.2512.7712.1812.3812.38520,500
12 Aug 202012.3812.6612.0312.4012.40597,300
11 Aug 202013.0613.2312.2412.3012.30573,500
10 Aug 202012.6713.4312.5912.8912.891,174,200
07 Aug 202012.4913.0812.0012.6112.612,420,100
06 Aug 202011.9212.1411.7012.1012.10878,400
05 Aug 202011.8011.9711.5911.9411.94621,300
04 Aug 202011.8812.1011.5711.6511.65551,800
03 Aug 202011.6411.9611.5711.8711.871,075,500
31 Jul 202011.7911.9111.1111.5611.561,141,500
30 Jul 202011.7311.9011.3711.7311.73774,300
29 Jul 202012.3112.4311.8111.8711.87793,200
28 Jul 202012.2312.6312.0612.3312.33488,100
27 Jul 202013.1213.2211.8412.3712.37830,700
24 Jul 202012.5212.5212.0212.1812.18503,700
23 Jul 202013.1813.3312.5112.6112.61597,900
22 Jul 202013.6713.8213.2313.2613.26282,200
21 Jul 202014.0514.1513.7213.7513.75550,500
20 Jul 202013.6713.9713.6513.9013.90447,400
17 Jul 202013.9714.1713.4413.7113.71543,400
16 Jul 202013.5814.0113.4313.9813.98405,600
15 Jul 202013.4413.9013.0713.7513.75695,100
14 Jul 202013.2613.8512.6013.1413.14700,300
13 Jul 202013.5814.1013.3613.3813.38879,200
10 Jul 202013.2013.5212.9313.3313.33654,600
09 Jul 202013.3613.4212.6712.9712.97459,500
08 Jul 202013.3613.4912.8613.4113.41773,600
07 Jul 202013.9014.0713.1713.3213.32793,900
06 Jul 202014.2614.2613.2713.9513.95901,600
02 Jul 202014.7514.9713.8113.9713.97803,700
01 Jul 202014.7714.9014.2214.4614.46748,300
30 Jun 202014.8814.8814.1814.7614.76810,800
29 Jun 202015.0715.4914.8814.9114.91562,700
26 Jun 202014.4615.1014.3414.8814.881,333,800
25 Jun 202014.6114.8214.2814.5014.50782,700
24 Jun 202015.5515.6514.6014.6714.67490,900
23 Jun 202016.1316.2015.7115.7915.79575,600
22 Jun 202015.6615.9715.4715.8815.88560,800
19 Jun 202015.4515.7515.2415.6015.60735,900
18 Jun 202014.8215.4314.8215.3615.36347,300
17 Jun 202015.1015.4314.8415.0515.05635,400
16 Jun 202015.0615.1214.5315.0215.02707,500
15 Jun 202014.0814.7513.7214.5114.51665,900
12 Jun 202013.8414.6013.0214.5614.561,242,900
11 Jun 202014.5014.5712.7913.2713.271,157,400
10 Jun 202015.3715.5914.7714.9614.961,033,200
09 Jun 202015.3415.5515.0015.3015.302,455,400
08 Jun 202015.2715.6214.8915.5015.501,238,300
05 Jun 202015.1015.7814.7715.0615.06824,000
04 Jun 202015.1415.4814.6514.7214.72571,200
03 Jun 202015.3415.6814.8915.1815.18643,600
02 Jun 202014.6515.2914.4915.1415.141,231,100
01 Jun 202014.2714.8914.0414.6114.61962,200
29 May 202014.1114.4813.3414.0314.031,813,900
28 May 202014.6414.7513.8114.2214.221,522,000
27 May 202015.2515.3414.0614.3914.391,155,400
26 May 202016.0916.0915.0215.0915.091,043,700
22 May 202016.1516.3015.7215.7415.74827,800
21 May 202016.1616.3015.6716.0116.01726,500
20 May 202016.2816.5015.9616.0616.06901,700
19 May 202016.0816.4515.3615.9415.941,405,700
18 May 202015.5916.2915.2416.1316.13950,000
15 May 202014.6115.0214.3814.8514.85848,800
14 May 202014.3315.1014.0314.7214.72697,100
13 May 202015.5415.8614.1214.6814.68981,100
12 May 202016.0016.5315.5915.6215.62773,200
11 May 202015.4016.1614.9716.0416.04815,600
08 May 202014.7716.1114.5415.2715.27808,600
07 May 202015.3716.0014.0714.4514.451,469,600
06 May 202016.0916.2715.6015.6715.671,192,700
05 May 202015.5816.3915.4515.9715.971,713,300
04 May 202014.1015.5214.0015.4215.421,073,900
01 May 202014.9415.1213.7014.3014.30778,800
30 Apr 202015.1015.4814.6915.2415.241,014,300
29 Apr 202014.1015.4713.9715.3415.341,308,400
28 Apr 202015.0115.0113.7813.9713.97673,500
27 Apr 202014.5314.9413.8914.7414.741,014,400
24 Apr 202014.2514.4413.8514.3014.30557,300
23 Apr 202013.8314.3313.6114.0114.01771,200
22 Apr 202013.9914.2113.5813.6713.67499,500
21 Apr 202014.5414.7513.7113.8313.83616,700
20 Apr 202014.7815.3514.6214.7414.74713,100
17 Apr 202015.0015.1914.7415.0015.00768,900
16 Apr 202015.4415.5214.6014.7314.73703,100
15 Apr 202015.3815.7014.7515.4415.44745,000
14 Apr 202015.4016.3815.2516.1016.101,009,100
13 Apr 202015.2515.2514.3015.1115.11625,000
09 Apr 202013.5515.3613.2915.2515.251,005,400
08 Apr 202012.8814.3412.7613.4013.401,108,200
07 Apr 202012.3212.9511.9212.7112.71926,500
06 Apr 202012.4013.0111.7512.0012.001,759,700
03 Apr 202013.0613.5511.9112.1712.171,070,800
02 Apr 202013.2313.5312.8013.0813.08855,900
01 Apr 202013.0313.5612.6713.2913.29704,800
31 Mar 202013.5513.9813.2413.5013.50625,300
30 Mar 202013.0713.9412.7313.4913.49652,200
27 Mar 202013.0813.6812.7013.0513.05827,200
26 Mar 202013.0113.8913.0113.5013.50664,400
25 Mar 202013.4213.9012.8912.9912.991,173,500
*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