UK markets closed

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.20+0.04 (+0.26%)
At close: 04:00PM EDT
15.40 +0.20 (+1.32%)
After hours: 06:13PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202215.1415.2415.1415.2015.20622,542
06 Oct 202215.1315.1615.1115.1615.16519,500
05 Oct 202215.1315.1815.1115.1215.12623,200
04 Oct 202215.1415.2015.0715.2015.20942,800
03 Oct 202215.1215.1415.0415.1015.101,891,100
30 Sept 202215.1115.1315.0915.1315.13858,900
29 Sept 202215.1415.1415.0915.1215.121,103,800
28 Sept 202215.1315.1615.1115.1215.12739,200
27 Sept 202215.1415.1415.0815.1015.101,257,600
26 Sept 202215.1015.1415.1015.1115.11722,500
23 Sept 202215.1415.1515.0815.1215.12994,700
22 Sept 202215.1515.1815.1415.1415.141,038,500
21 Sept 202215.1415.2015.1215.1515.15941,000
20 Sept 202215.1415.1715.1315.1415.14601,600
19 Sept 202215.1615.1915.1315.1515.15671,500
16 Sept 202215.1815.2115.1315.1415.14904,800
15 Sept 202215.1815.2415.1815.2215.221,470,600
14 Sept 202215.1315.2315.1215.2315.231,434,400
13 Sept 202215.1215.1815.1115.1415.14905,100
12 Sept 202215.1515.1915.1115.1415.142,054,500
09 Sept 202215.1715.1715.1015.1215.12883,400
08 Sept 202215.1715.2115.1315.1315.13920,500
07 Sept 202215.1415.3715.1115.1615.162,242,200
06 Sept 202215.1915.2115.0715.1215.122,998,400
02 Sept 202215.1315.2715.0815.1915.191,622,900
01 Sept 202215.1015.1815.0415.1615.162,168,800
31 Aug 202215.1215.1315.0515.1015.102,358,500
30 Aug 202215.1015.1515.0415.1315.132,901,500
29 Aug 202215.0715.1115.0515.0715.073,149,100
26 Aug 202215.1115.1315.0515.0915.093,098,300
25 Aug 202215.1515.1615.0915.1015.103,475,300
24 Aug 202215.1215.1915.0815.1815.184,788,900
23 Aug 202215.0315.2115.0015.1615.1628,858,200
22 Aug 202210.8611.2310.7811.1511.15350,900
19 Aug 202211.2811.3910.8710.9910.99287,600
18 Aug 202211.2011.5410.9411.4711.47442,300
17 Aug 202211.4211.6010.8511.0911.09705,100
16 Aug 202211.7311.8311.3511.6411.64631,600
15 Aug 202211.5111.8011.0011.7411.74574,900
12 Aug 202211.1811.8111.1511.5711.57492,800
11 Aug 202211.6611.7710.9111.0911.09857,700
10 Aug 202211.4911.8011.3411.6411.64784,100
09 Aug 202210.6611.5410.4311.2311.231,727,600
08 Aug 20228.8910.668.8910.6610.661,653,300
05 Aug 20227.038.976.998.918.911,513,800
04 Aug 20226.807.636.777.377.37617,600
03 Aug 20226.447.116.446.806.80468,700
02 Aug 20226.246.526.056.386.38461,100
01 Aug 20226.836.946.356.376.37425,800
29 Jul 20227.247.246.537.017.01708,000
28 Jul 20227.667.707.207.297.29329,100
27 Jul 20227.817.927.627.647.64322,300
26 Jul 20227.767.967.657.867.86196,600
25 Jul 20227.757.867.697.797.79175,000
22 Jul 20228.008.007.667.727.72377,400
21 Jul 20227.698.027.597.957.95461,200
20 Jul 20228.178.377.707.757.75581,100
19 Jul 20228.198.267.948.098.091,098,600
18 Jul 20228.098.428.038.118.11350,200
15 Jul 20228.038.157.907.977.97236,400
14 Jul 20228.148.147.878.018.01312,200
13 Jul 20228.038.318.008.288.28189,600
12 Jul 20228.098.237.908.228.22235,200
11 Jul 20228.478.477.818.058.05353,500
08 Jul 20228.538.658.298.508.50535,300
07 Jul 20228.208.628.038.588.58737,300
06 Jul 20228.378.558.008.278.27412,000
05 Jul 20228.248.658.228.488.48484,100
01 Jul 20227.518.417.418.368.36641,200
30 Jun 20227.597.967.347.507.501,932,300
29 Jun 20227.957.957.567.807.80261,000
28 Jun 20228.088.147.757.837.83491,200
27 Jun 20227.588.277.508.128.12626,800
24 Jun 20227.417.697.197.567.561,366,200
23 Jun 20226.777.346.777.327.32570,300
22 Jun 20226.697.176.646.786.78561,600
21 Jun 20226.386.916.386.846.84734,200
17 Jun 20225.726.745.726.476.471,035,600
16 Jun 20226.306.385.675.685.68601,000
15 Jun 20226.016.525.876.486.48363,200
14 Jun 20225.976.055.595.975.97351,300
13 Jun 20225.736.055.715.995.99507,000
10 Jun 20226.056.145.926.026.02496,300
09 Jun 20226.016.265.876.116.11528,700
08 Jun 20226.036.235.916.076.07486,000
07 Jun 20225.846.165.776.106.10470,000
06 Jun 20225.825.985.765.865.86613,300
03 Jun 20225.305.765.305.745.74674,200
02 Jun 20224.925.384.815.375.37650,700
01 Jun 20225.175.384.824.954.95978,400
31 May 20225.385.505.055.185.181,773,500
27 May 20225.425.515.185.425.42918,500
26 May 20225.535.655.335.435.43820,000
25 May 20225.885.885.455.485.48675,500
24 May 20226.426.535.755.935.93800,300
23 May 20226.976.976.406.476.47690,800
20 May 20227.287.286.586.816.81640,400
19 May 20226.867.266.767.147.14531,200
18 May 20227.147.336.766.926.92777,500
17 May 20227.087.346.907.337.33775,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...