Aerie Pharmaceuticals (NQ: AERI )

6.740 USD +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.85 37.85 37.85 0 +0.15(+0.40%)
Dec 29, 2016 37.90 38.05 37.02 37.70 198,760 -0.10(-0.26%)
Dec 28, 2016 38.65 38.65 37.25 37.80 381,541 -0.70(-1.82%)
Dec 27, 2016 38.95 39.33 38.45 38.50 286,847 -0.15(-0.39%)
Dec 23, 2016 38.65 38.65 38.65 0 +1.45(+3.90%)
Dec 22, 2016 37.75 37.80 36.70 37.20 272,722 -0.45(-1.20%)
Dec 21, 2016 37.95 37.95 37.05 37.65 207,109 -0.35(-0.92%)
Dec 20, 2016 39.15 39.70 37.70 38.00 340,204 -0.80(-2.06%)
Dec 19, 2016 40.00 40.20 38.50 38.80 296,413 -1.25(-3.12%)
Dec 16, 2016 39.35 40.45 39.35 40.05 1,512,724 +0.50(+1.26%)
Dec 15, 2016 39.90 40.20 39.05 39.55 345,337 -0.15(-0.38%)
Dec 14, 2016 38.55 40.05 37.80 39.70 482,114 +1.20(+3.12%)
Dec 13, 2016 37.45 38.95 37.05 38.50 338,504 +1.20(+3.22%)
Dec 12, 2016 36.40 38.00 36.16 37.30 344,289 +0.35(+0.95%)
Dec 09, 2016 38.95 40.20 36.75 36.95 408,825 -1.60(-4.15%)
Dec 08, 2016 39.30 39.35 37.60 38.55 540,278 -0.90(-2.28%)
Dec 07, 2016 39.95 40.25 37.55 39.45 527,408 -0.95(-2.35%)
Dec 06, 2016 40.90 40.90 39.00 40.40 395,924 +0.10(+0.25%)
Dec 05, 2016 38.95 41.45 38.60 40.30 582,038 +1.80(+4.68%)
Dec 02, 2016 36.75 39.54 36.47 38.50 374,421 +1.70(+4.62%)
Dec 01, 2016 37.15 38.50 35.20 36.80 474,695 -0.35(-0.94%)
Nov 30, 2016 39.30 39.75 36.65 37.15 440,113 -2.00(-5.11%)
Nov 29, 2016 39.55 39.65 38.85 39.15 412,831 -0.35(-0.89%)
Nov 28, 2016 40.25 40.40 39.00 39.50 332,730 -0.85(-2.11%)
Nov 25, 2016 40.50 40.50 39.15 40.35 116,616 +0.02(+0.06%)
Nov 23, 2016 40.33 40.33 40.33 0 +1.28(+3.27%)
Nov 22, 2016 40.00 40.35 38.35 39.05 373,437 -0.90(-2.25%)
Nov 21, 2016 40.60 41.00 39.55 39.95 388,380 -0.75(-1.84%)
Nov 18, 2016 42.50 43.40 40.60 40.70 455,266 -1.50(-3.55%)
Nov 17, 2016 41.55 42.50 41.35 42.20 450,781 +0.65(+1.56%)
Nov 16, 2016 41.70 41.95 40.60 41.55 534,670 -0.40(-0.95%)
Nov 15, 2016 39.40 42.05 39.12 41.95 697,821 +2.20(+5.53%)
Nov 14, 2016 37.80 39.88 37.20 39.75 445,925 +2.00(+5.30%)
Nov 11, 2016 37.30 38.80 37.25 37.75 706,275 +0.30(+0.80%)
Nov 10, 2016 38.95 39.50 37.40 37.45 1,271,087 -0.65(-1.71%)
Nov 09, 2016 36.40 38.55 35.71 38.10 919,312 +3.60(+10.43%)
Nov 08, 2016 33.50 35.30 33.00 34.50 543,992 +0.45(+1.32%)
Nov 07, 2016 33.15 34.95 32.80 34.05 709,230 +1.25(+3.81%)
Nov 04, 2016 33.15 33.65 32.35 32.80 583,533 -0.05(-0.15%)
Nov 03, 2016 33.20 33.55 32.05 32.85 727,339 -0.75(-2.23%)
Nov 02, 2016 33.45 33.85 32.95 33.60 593,389 -0.10(-0.30%)
Nov 01, 2016 34.00 34.45 32.75 33.70 555,190 +0.45(+1.35%)
Oct 31, 2016 32.95 33.35 32.70 33.25 453,289 +0.09(+0.27%)
Oct 28, 2016 33.76 34.24 32.93 33.16 1,114,404 -0.12(-0.36%)
Oct 27, 2016 34.41 34.73 33.11 33.28 1,074,836 -0.84(-2.46%)
Oct 26, 2016 34.29 35.57 33.76 34.12 433,658 -0.54(-1.56%)
Oct 25, 2016 35.81 35.91 34.52 34.66 469,248 -1.15(-3.21%)
Oct 24, 2016 36.42 36.89 35.53 35.81 317,790 -0.10(-0.28%)
Oct 21, 2016 36.17 36.38 35.50 35.91 448,937 -0.50(-1.37%)
Oct 20, 2016 35.61 36.71 35.51 36.41 424,527 +0.89(+2.51%)
Oct 19, 2016 36.45 36.54 35.43 35.52 645,455 -1.02(-2.79%)
Oct 18, 2016 37.85 37.96 36.42 36.54 554,919 -0.65(-1.75%)
Oct 17, 2016 37.05 37.65 36.04 37.19 741,398 -0.10(-0.27%)
Oct 14, 2016 39.34 39.54 37.26 37.29 521,940 -1.74(-4.46%)
Oct 13, 2016 38.30 39.30 38.09 39.03 558,017 +0.56(+1.46%)
Oct 12, 2016 39.87 40.74 38.02 38.47 741,818 -1.27(-3.20%)
Oct 11, 2016 40.54 41.17 39.02 39.74 626,566 -1.17(-2.86%)
Oct 10, 2016 40.28 41.44 39.60 40.91 571,881 +0.42(+1.04%)
Oct 07, 2016 40.26 40.66 39.75 40.49 655,304 +0.08(+0.20%)
Oct 06, 2016 39.55 40.95 38.82 40.41 1,167,266 +1.15(+2.93%)
Oct 05, 2016 38.35 39.54 37.95 39.26 659,207 +0.93(+2.43%)
Oct 04, 2016 37.94 38.68 37.47 38.33 747,119 +0.32(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.