AERI - Aerie Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 202012.3212.9211.9212.6812.68588,858
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
24 Mar 202012.8713.6012.1313.4913.491,269,900
23 Mar 202011.8212.6810.8012.0312.03997,900
20 Mar 202013.1213.6311.6011.8411.841,019,400
19 Mar 202012.1713.6111.9013.2113.212,438,600
18 Mar 202013.1813.9011.9012.2912.291,062,100
17 Mar 202013.4414.0712.6814.0114.011,346,100
16 Mar 202013.0214.7512.9713.1113.111,044,700
13 Mar 202014.1215.1113.7414.6714.672,125,900
12 Mar 202013.4814.5213.0913.4113.411,364,400
11 Mar 202014.6115.0213.7014.5514.551,270,200
10 Mar 202015.0615.2914.1315.1415.141,242,300
09 Mar 202014.1814.8513.7314.5014.501,022,200
06 Mar 202016.2016.4914.8715.1615.161,274,100
05 Mar 202017.0017.3416.5916.8916.89687,600
04 Mar 202017.5217.6617.0117.5717.57561,000
03 Mar 202017.7618.4716.7217.0117.01719,100
02 Mar 202017.5517.9316.2617.8817.88957,400
28 Feb 202016.7317.5616.2717.5017.501,493,500
27 Feb 202018.1718.4216.9717.0117.011,921,200
26 Feb 202018.8019.2018.5018.7318.731,080,500
25 Feb 202020.3720.5318.6718.7418.74968,700
24 Feb 202021.0021.2819.7520.3020.301,481,400
21 Feb 202022.4022.7520.0621.5921.592,984,200
20 Feb 202019.3820.0418.4419.8919.891,721,100
19 Feb 202018.9719.6218.8319.4719.47957,400
18 Feb 202019.2619.5518.5819.0119.01813,900
14 Feb 202019.7619.8219.2319.4519.45603,500
13 Feb 202019.4420.1619.3519.6619.66526,100
12 Feb 202020.4420.9519.6119.8119.81683,700
11 Feb 202020.6720.8120.2420.3920.39464,600
10 Feb 202020.3820.6119.8420.5020.50482,700
07 Feb 202021.1221.4220.1420.4920.49581,900
06 Feb 202021.0721.1920.5021.1821.18636,600
05 Feb 202020.8521.5420.7320.7620.76443,400
04 Feb 202021.0921.3120.4320.5020.50602,500
03 Feb 202020.6221.1420.5420.6820.68607,400
31 Jan 202020.9821.1020.3020.4820.48520,600
30 Jan 202020.9521.5420.6221.0921.09274,800
29 Jan 202021.5821.8521.0321.1821.18410,900
28 Jan 202021.1221.7820.9221.5321.53872,700
27 Jan 202021.0921.3720.4920.9420.94519,100
24 Jan 202022.5222.5921.2421.5021.501,563,700
23 Jan 202022.1722.6221.6822.5622.56634,500
22 Jan 202022.6823.0421.7422.2822.28793,700
21 Jan 202022.6222.9722.3022.5622.561,092,300
17 Jan 202024.0524.2722.1122.7422.741,391,900
16 Jan 202024.8225.2323.9024.1124.111,246,200
15 Jan 202025.5425.8324.3024.5324.53762,800
14 Jan 202024.7026.0024.5525.5225.52905,500
13 Jan 202024.3624.9123.9224.8724.87555,300
10 Jan 202025.4125.6624.1424.2324.23630,600
09 Jan 202025.0826.2625.0825.4725.471,716,600
08 Jan 202025.0225.3224.4724.5624.56564,700
07 Jan 202024.5725.6024.1125.0625.06768,600
06 Jan 202023.7324.5023.0924.4924.49672,500
03 Jan 202023.3124.2222.4423.8423.84662,200
02 Jan 202024.5624.6223.4123.8023.80706,300
31 Dec 201923.0524.2222.8024.1724.17501,500
30 Dec 201923.7923.9422.6023.1723.17786,100
27 Dec 201924.8924.8923.7524.0224.02611,800
26 Dec 201925.1525.1824.4024.5924.59792,700
24 Dec 201924.1525.1524.1025.1025.10400,400
23 Dec 201924.2024.2122.9124.1124.111,058,800
20 Dec 201923.4124.7423.3624.4224.421,749,200
19 Dec 201922.3224.1222.3223.3923.392,572,900
18 Dec 201922.0222.5121.6321.9821.981,211,800
17 Dec 201921.9122.4621.4621.9221.921,150,500
16 Dec 201922.5922.7221.4121.8921.89916,200
13 Dec 201922.1323.1722.1022.5022.501,016,600
12 Dec 201921.5422.1221.0822.1022.10708,500
11 Dec 201921.5021.7820.9321.4421.44550,700
10 Dec 201920.9921.7820.8221.4421.44807,600
09 Dec 201919.9021.2519.8321.0421.04984,100
06 Dec 201919.3519.8719.1619.8619.86793,400
05 Dec 201920.2120.4719.2019.3519.35967,800
04 Dec 201919.2020.6419.0020.2820.281,385,200
03 Dec 201918.5919.2318.4419.0819.08995,300
02 Dec 201919.2719.2718.1518.8818.88934,900
29 Nov 201918.4419.4518.4318.9918.99491,600
27 Nov 201918.1218.5717.9918.3518.35449,700
26 Nov 201918.5918.9717.9518.0918.09861,400
25 Nov 201918.6919.1018.4718.5218.52548,200
22 Nov 201918.5918.6718.0918.6318.63466,800
21 Nov 201918.0018.5617.1518.4018.401,128,700
20 Nov 201918.7018.9317.7717.8517.851,109,700
19 Nov 201919.0519.2218.3918.8718.87876,200
18 Nov 201918.6519.3918.4119.0119.01836,400
15 Nov 201918.3519.1918.3018.9318.93684,300
14 Nov 201918.8018.9618.1618.2318.23748,000
13 Nov 201918.7819.2718.4018.8018.80550,700
*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