UK Markets close in 3 hrs 44 mins

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.11-0.12 (-1.66%)
At close: 04:00PM EST
7.18 +0.07 (+0.98%)
Pre-market: 06:36AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 20227.057.497.057.117.11560,400
19 Jan 20227.487.557.207.237.23717,300
18 Jan 20227.497.717.327.497.49514,100
14 Jan 20227.377.747.217.557.55563,600
13 Jan 20228.108.117.327.467.46605,100
12 Jan 20228.528.618.078.078.071,603,600
11 Jan 20228.118.558.008.528.52855,800
10 Jan 20227.598.397.528.238.231,528,700
07 Jan 20226.907.736.827.707.701,460,900
06 Jan 20226.967.146.677.137.131,689,900
05 Jan 20227.037.296.756.926.921,558,700
04 Jan 20227.427.587.087.147.14861,000
03 Jan 20227.097.526.957.497.49773,800
31 Dec 20217.167.286.957.027.02929,200
30 Dec 20217.167.577.087.177.17929,000
29 Dec 20217.197.367.047.157.15982,000
28 Dec 20217.317.637.247.287.281,113,300
27 Dec 20218.698.697.127.317.312,421,400
23 Dec 20218.218.588.158.528.52815,100
22 Dec 20217.998.397.778.288.28856,800
21 Dec 20218.168.277.888.018.011,580,500
20 Dec 20217.788.137.558.118.111,634,700
17 Dec 20218.108.107.608.008.001,907,500
16 Dec 20218.688.688.108.128.121,569,200
15 Dec 20218.608.698.128.418.411,618,000
14 Dec 20218.488.988.038.618.611,173,600
13 Dec 20218.919.108.468.758.752,334,400
10 Dec 20219.259.478.988.998.991,292,100
09 Dec 20219.519.579.009.269.261,824,000
08 Dec 20219.929.939.269.659.651,934,000
07 Dec 202110.8010.859.599.769.763,067,800
06 Dec 202110.2710.6710.0410.6410.64805,500
03 Dec 202110.4210.539.9710.2210.225,746,700
02 Dec 20219.9510.429.8110.3610.36913,400
01 Dec 202110.2410.589.759.899.891,005,300
30 Nov 20219.6910.139.5310.1010.101,179,100
29 Nov 20219.9110.199.159.579.57966,900
26 Nov 20219.9410.239.509.809.80462,700
24 Nov 20219.5910.179.4110.1510.15736,300
23 Nov 20219.659.789.359.589.581,159,200
22 Nov 202110.0010.169.699.709.701,148,300
19 Nov 202110.0810.479.9910.0410.04940,900
18 Nov 202111.3911.3910.1210.2710.271,234,300
17 Nov 202111.5511.7010.8510.8910.89642,800
16 Nov 202111.5111.7011.2011.5711.57911,600
15 Nov 202112.0612.2711.5411.6311.63437,300
12 Nov 202112.0512.1611.8411.8511.85316,200
11 Nov 202112.1612.5511.9812.0612.06557,800
10 Nov 202112.1512.5411.9312.0912.09505,000
09 Nov 202112.5412.8112.1612.5412.54656,200
08 Nov 202112.1712.7512.0112.7212.72652,900
05 Nov 202111.9713.0011.2712.2412.241,021,900
04 Nov 202112.0612.2311.7812.0112.01637,500
03 Nov 202111.6212.2611.4411.9411.94752,900
02 Nov 202111.0411.6810.6711.5111.51597,800
01 Nov 202110.6311.0610.4911.0211.02759,000
29 Oct 202110.1710.7910.1210.6310.63519,200
28 Oct 20219.7910.239.5510.1910.19598,400
27 Oct 20219.9610.099.689.849.84663,600
26 Oct 202110.2510.349.849.929.92623,200
25 Oct 202110.5410.7310.1210.2310.23775,600
22 Oct 202111.3211.4510.4710.5910.591,259,200
21 Oct 202111.6911.9311.2511.4611.461,386,500
20 Oct 202112.8412.8711.3911.6011.601,731,300
19 Oct 202112.7613.2912.6513.1613.16210,300
18 Oct 202113.0613.2712.7512.7912.79598,100
15 Oct 202113.4613.5013.1013.2313.23352,000
14 Oct 202113.1313.4512.8313.3313.33819,000
13 Oct 202113.4113.4812.9412.9412.94407,700
12 Oct 202113.1913.7012.6413.2813.28847,300
11 Oct 202112.6813.2712.6813.0513.051,723,400
08 Oct 202112.1312.6812.0012.5912.59514,900
07 Oct 202111.7512.0611.5612.0012.00470,700
06 Oct 202111.4511.9811.4511.6311.63358,800
05 Oct 202111.4311.8111.3911.6311.63647,200
04 Oct 202111.3411.6611.2111.3411.34436,200
01 Oct 202111.3811.5211.1211.4411.44640,800
30 Sept 202111.2711.5411.1411.4011.40267,400
29 Sept 202111.5811.8211.2011.3211.32380,900
28 Sept 202111.8512.0011.4511.4911.491,002,500
27 Sept 202111.9612.1311.7511.9511.95670,100
24 Sept 202112.1812.3511.7511.7911.79296,800
23 Sept 202112.0212.3311.9012.1012.101,229,100
22 Sept 202112.3212.3911.7511.9211.92945,400
21 Sept 202111.3612.5511.3612.2712.273,108,800
20 Sept 202112.6912.7711.3511.5911.591,389,200
17 Sept 202112.4112.9411.8912.9412.941,365,500
16 Sept 202113.7013.7011.0012.3412.346,345,200
15 Sept 202115.8216.0715.6015.7015.70536,100
14 Sept 202115.6916.1015.3315.7915.79657,500
13 Sept 202116.7517.2115.5915.8015.80564,300
10 Sept 202116.0716.7515.2816.6316.631,151,000
09 Sept 202114.3516.2014.3516.0016.001,073,700
08 Sept 202114.2614.6714.0414.4314.43329,000
07 Sept 202114.2814.5213.9414.1614.16370,600
03 Sept 202114.8214.8314.1914.3414.34220,500
02 Sept 202114.8915.2114.7414.8814.88191,200
01 Sept 202114.9015.2714.6614.8314.83197,500
31 Aug 202114.4614.9214.4414.9114.91216,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...