Yahoo

Mail

UK Markets closed

NIKKEI 225
28,708.58
-546.97(-1.87%)
HANG SENG
26,017.53
-118.49(-0.45%)
GOLD FUTURES
1,783.00
-1.90(-0.11%)
DOW
35,486.47
-122.87(-0.35%)
BTC-GBP
45,774.43
-2,732.12(-5.63%)
CMC Crypto 200
1,498.56
-36.09(-2.35%)

Crypto

Bitcoin's all-time high rise reignites $100,000 speculation

Bitcoin bulls shoot for the moon as world's largest cryptocurrency soars to new highs

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.59-0.01 (-0.08%)

As of 12:17PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Oct 2021	11.69	11.93	11.53	11.59	11.59	620,145
20 Oct 2021	12.84	12.87	11.39	11.60	11.60	1,731,300
19 Oct 2021	12.76	13.29	12.65	13.16	13.16	210,300
18 Oct 2021	13.06	13.27	12.75	12.79	12.79	598,100
15 Oct 2021	13.46	13.50	13.10	13.23	13.23	352,000
14 Oct 2021	13.13	13.45	12.83	13.33	13.33	819,000
13 Oct 2021	13.41	13.48	12.94	12.94	12.94	407,700
12 Oct 2021	13.19	13.70	12.64	13.28	13.28	847,300
11 Oct 2021	12.68	13.27	12.68	13.05	13.05	1,723,400
08 Oct 2021	12.13	12.68	12.00	12.59	12.59	514,900
07 Oct 2021	11.75	12.06	11.56	12.00	12.00	470,700
06 Oct 2021	11.45	11.98	11.45	11.63	11.63	358,800
05 Oct 2021	11.43	11.81	11.39	11.63	11.63	647,200
04 Oct 2021	11.34	11.66	11.21	11.34	11.34	436,200
01 Oct 2021	11.38	11.52	11.12	11.44	11.44	640,800
30 Sept 2021	11.27	11.54	11.14	11.40	11.40	267,400
29 Sept 2021	11.58	11.82	11.20	11.32	11.32	380,900
28 Sept 2021	11.85	12.00	11.45	11.49	11.49	1,002,500
27 Sept 2021	11.96	12.13	11.75	11.95	11.95	670,100
24 Sept 2021	12.18	12.35	11.75	11.79	11.79	296,800
23 Sept 2021	12.02	12.33	11.90	12.10	12.10	1,229,100
22 Sept 2021	12.32	12.39	11.75	11.92	11.92	945,400
21 Sept 2021	11.36	12.55	11.36	12.27	12.27	3,108,800
20 Sept 2021	12.69	12.77	11.35	11.59	11.59	1,389,200
17 Sept 2021	12.41	12.94	11.89	12.94	12.94	1,365,500
16 Sept 2021	13.70	13.70	11.00	12.34	12.34	6,345,200
15 Sept 2021	15.82	16.07	15.60	15.70	15.70	536,100
14 Sept 2021	15.69	16.10	15.33	15.79	15.79	657,500
13 Sept 2021	16.75	17.21	15.59	15.80	15.80	564,300
10 Sept 2021	16.07	16.75	15.28	16.63	16.63	1,151,000
09 Sept 2021	14.35	16.20	14.35	16.00	16.00	1,073,700
08 Sept 2021	14.26	14.67	14.04	14.43	14.43	329,000
07 Sept 2021	14.28	14.52	13.94	14.16	14.16	370,600
03 Sept 2021	14.82	14.83	14.19	14.34	14.34	220,500
02 Sept 2021	14.89	15.21	14.74	14.88	14.88	191,200
01 Sept 2021	14.90	15.27	14.66	14.83	14.83	197,500
31 Aug 2021	14.46	14.92	14.44	14.91	14.91	216,300
30 Aug 2021	14.65	14.89	14.48	14.52	14.52	251,400
27 Aug 2021	14.44	14.97	14.34	14.68	14.68	393,100
26 Aug 2021	14.71	14.82	14.26	14.35	14.35	186,000
25 Aug 2021	14.62	14.97	14.51	14.72	14.72	243,000
24 Aug 2021	14.77	14.92	14.45	14.64	14.64	194,800
23 Aug 2021	14.73	15.01	14.51	14.86	14.86	208,300
20 Aug 2021	13.96	14.62	13.84	14.50	14.50	361,600
19 Aug 2021	14.29	14.50	14.05	14.06	14.06	312,500
18 Aug 2021	14.84	14.84	14.41	14.43	14.43	185,300
17 Aug 2021	14.24	14.70	14.24	14.59	14.59	185,900
16 Aug 2021	14.58	14.68	14.29	14.47	14.47	216,600
13 Aug 2021	14.78	14.89	14.55	14.70	14.70	198,500
12 Aug 2021	14.35	14.74	14.25	14.62	14.62	173,400
11 Aug 2021	14.05	14.38	13.90	14.35	14.35	333,700
10 Aug 2021	14.56	14.56	13.98	14.05	14.05	436,900
09 Aug 2021	15.41	15.41	14.48	14.51	14.51	417,500
06 Aug 2021	15.09	15.39	14.72	15.22	15.22	246,100
05 Aug 2021	15.02	15.21	14.50	15.01	15.01	344,600
04 Aug 2021	15.25	15.60	14.70	15.00	15.00	722,100
03 Aug 2021	15.94	15.94	14.66	15.25	15.25	649,900
02 Aug 2021	15.91	15.97	15.15	15.87	15.87	357,200
30 Jul 2021	15.73	15.97	15.38	15.78	15.78	277,200
29 Jul 2021	16.15	16.28	15.79	15.86	15.86	152,500
28 Jul 2021	15.79	16.41	15.64	16.03	16.03	276,700
27 Jul 2021	15.33	15.80	15.00	15.74	15.74	485,900
26 Jul 2021	15.58	15.70	15.11	15.44	15.44	361,100
23 Jul 2021	15.82	15.85	15.28	15.51	15.51	233,500
22 Jul 2021	16.22	16.22	15.36	15.53	15.53	473,800
21 Jul 2021	16.01	16.22	15.53	16.19	16.19	394,400
20 Jul 2021	15.40	16.07	15.27	15.74	15.74	303,400
19 Jul 2021	15.09	15.44	14.95	15.34	15.34	267,700
16 Jul 2021	15.42	15.64	15.13	15.27	15.27	674,900
15 Jul 2021	15.38	15.56	14.96	15.30	15.30	498,300
14 Jul 2021	15.74	16.07	15.47	15.55	15.55	503,300
13 Jul 2021	15.52	15.64	15.22	15.62	15.62	352,100
12 Jul 2021	16.01	16.01	15.54	15.65	15.65	281,500
09 Jul 2021	15.39	15.91	15.31	15.79	15.79	366,500
08 Jul 2021	15.00	15.50	14.92	15.30	15.30	261,100
07 Jul 2021	15.46	15.58	15.01	15.22	15.22	409,500
06 Jul 2021	16.57	16.57	15.31	15.49	15.49	482,900
02 Jul 2021	16.41	16.41	15.95	16.01	16.01	385,000
01 Jul 2021	16.36	16.36	15.78	16.22	16.22	320,800
30 Jun 2021	16.00	16.36	15.64	16.01	16.01	523,700
29 Jun 2021	17.73	17.93	16.00	16.23	16.23	857,300
28 Jun 2021	18.84	18.84	17.42	17.60	17.60	465,000
25 Jun 2021	18.86	19.26	18.49	18.78	18.78	1,181,400
24 Jun 2021	17.50	18.94	17.41	18.84	18.84	862,100
23 Jun 2021	17.79	18.02	17.25	17.49	17.49	741,500
22 Jun 2021	17.91	18.35	17.37	17.71	17.71	715,100
21 Jun 2021	16.66	17.85	16.30	17.80	17.80	712,500
18 Jun 2021	16.02	16.57	15.83	16.51	16.51	1,089,200
17 Jun 2021	16.14	16.34	15.84	16.21	16.21	373,800
16 Jun 2021	15.74	16.29	15.69	16.12	16.12	584,500
15 Jun 2021	15.60	15.85	15.34	15.79	15.79	623,300
14 Jun 2021	15.53	15.76	15.41	15.56	15.56	437,900
11 Jun 2021	15.65	15.70	15.36	15.46	15.46	308,400
10 Jun 2021	15.21	15.68	15.16	15.56	15.56	354,900
09 Jun 2021	15.20	15.46	14.91	15.16	15.16	453,200
08 Jun 2021	15.45	15.87	15.15	15.18	15.18	537,500
07 Jun 2021	15.97	15.97	15.27	15.37	15.37	647,800
04 Jun 2021	15.88	16.00	15.40	15.71	15.71	511,100
03 Jun 2021	15.81	15.99	15.55	15.80	15.80	410,600
02 Jun 2021	16.15	16.25	15.71	15.88	15.88	304,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,708.58-546.97(-1.87%)

HANG SENG26,017.53-118.49(-0.45%)

GOLD FUTURES1,783.00-1.90(-0.11%)

DOW35,486.47-122.87(-0.35%)

BTC-GBP45,774.43-2,732.12(-5.63%)

CMC Crypto 2001,498.56-36.09(-2.35%)

Bitcoin's all-time high rise reignites $100,000 speculation

Aerie Pharmaceuticals, Inc. (AERI)

NIKKEI 225
28,708.58
-546.97(-1.87%)

HANG SENG
26,017.53
-118.49(-0.45%)

GOLD FUTURES
1,783.00
-1.90(-0.11%)

DOW
35,486.47
-122.87(-0.35%)

BTC-GBP
45,774.43
-2,732.12(-5.63%)

CMC Crypto 200
1,498.56
-36.09(-2.35%)