Aerie Pharmaceuticals (NQ: AERI )

7.220 USD -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.23 18.87 15.76 18.39 1,646,400 +2.58(+16.32%)
Feb 25, 2021 16.19 16.57 15.66 15.81 504,896 -0.55(-3.36%)
Feb 24, 2021 15.75 16.76 15.74 16.36 855,480 +0.70(+4.47%)
Feb 23, 2021 15.59 16.19 15.29 15.66 575,897 -0.05(-0.32%)
Feb 22, 2021 16.01 16.14 15.16 15.71 517,639 -0.24(-1.50%)
Feb 19, 2021 16.27 16.80 15.93 15.95 403,400 -0.37(-2.27%)
Feb 18, 2021 16.57 16.95 16.11 16.32 399,771 -0.36(-2.16%)
Feb 17, 2021 16.95 17.19 16.05 16.68 369,689 -0.27(-1.59%)
Feb 16, 2021 16.55 16.96 16.22 16.95 725,342 +0.54(+3.29%)
Feb 12, 2021 17.08 17.31 16.30 16.41 314,600 -0.73(-4.26%)
Feb 11, 2021 17.02 17.19 16.34 17.14 522,440 +0.10(+0.59%)
Feb 10, 2021 17.18 17.57 16.84 17.04 428,069 -0.07(-0.41%)
Feb 09, 2021 17.59 17.75 17.01 17.11 428,809 -0.61(-3.44%)
Feb 08, 2021 17.81 17.87 17.11 17.72 433,123 +0.04(+0.23%)
Feb 05, 2021 18.00 18.16 17.30 17.68 517,000 +0.04(+0.23%)
Feb 04, 2021 17.02 17.82 16.84 17.64 621,605 +0.78(+4.63%)
Feb 03, 2021 16.66 17.14 16.27 16.86 736,736 +0.64(+3.95%)
Feb 02, 2021 17.18 17.35 15.75 16.22 1,253,478 -0.67(-3.97%)
Feb 01, 2021 17.40 17.84 16.81 16.89 919,264 -0.30(-1.75%)
Jan 29, 2021 17.83 18.00 16.80 17.19 1,133,800 -0.73(-4.07%)
Jan 28, 2021 18.18 19.25 17.82 17.92 1,476,020 -0.27(-1.48%)
Jan 27, 2021 18.21 19.42 17.75 18.19 1,177,317 -0.06(-0.33%)
Jan 26, 2021 18.11 18.44 17.73 18.25 1,522,450 +0.04(+0.22%)
Jan 25, 2021 16.90 19.09 16.87 18.21 2,685,464 +1.40(+8.33%)
Jan 22, 2021 16.29 17.06 15.93 16.81 878,600 +0.31(+1.88%)
Jan 21, 2021 15.91 16.77 15.31 16.50 1,196,409 +0.54(+3.38%)
Jan 20, 2021 15.08 16.05 15.08 15.96 1,145,048 +0.89(+5.91%)
Jan 19, 2021 14.22 15.28 14.02 15.07 1,598,069 +1.12(+8.03%)
Jan 15, 2021 14.04 14.56 13.75 13.95 419,300 -0.16(-1.13%)
Jan 14, 2021 14.28 14.34 13.95 14.11 373,245 -0.16(-1.12%)
Jan 13, 2021 14.50 14.70 14.06 14.27 383,475 -0.12(-0.83%)
Jan 12, 2021 13.79 14.71 13.79 14.39 480,993 +0.58(+4.20%)
Jan 11, 2021 14.14 14.19 13.29 13.81 574,950 -0.15(-1.07%)
Jan 08, 2021 13.99 14.43 13.49 13.96 520,100 +0.14(+1.01%)
Jan 07, 2021 13.35 13.90 13.29 13.82 258,372 +0.41(+3.06%)
Jan 06, 2021 13.24 13.75 13.21 13.41 338,207 +0.20(+1.51%)
Jan 05, 2021 13.39 13.39 12.71 13.21 406,297 +0.09(+0.69%)
Jan 04, 2021 13.61 13.70 12.76 13.12 673,833 -0.39(-2.89%)
Dec 31, 2020 13.51 13.51 13.51 302,727 -0.08(-0.59%)
Dec 30, 2020 13.32 13.77 13.30 13.59 302,727 +0.24(+1.80%)
Dec 29, 2020 14.14 14.14 13.27 13.35 526,837 -0.71(-5.05%)
Dec 28, 2020 14.50 14.70 13.91 14.06 399,607 -0.27(-1.88%)
Dec 24, 2020 14.46 14.67 14.13 14.33 191,700 -0.16(-1.10%)
Dec 23, 2020 14.74 14.83 14.20 14.49 1,246,308 +0.09(+0.62%)
Dec 22, 2020 13.07 14.46 13.01 14.40 729,490 +1.28(+9.76%)
Dec 21, 2020 12.99 13.19 12.67 13.12 340,035 -0.06(-0.46%)
Dec 18, 2020 12.89 13.27 12.88 13.18 967,600 +0.29(+2.25%)
Dec 17, 2020 12.87 13.00 12.74 12.89 381,522 +0.05(+0.39%)
Dec 16, 2020 12.84 12.96 12.50 12.84 373,436 -0.14(-1.08%)
Dec 15, 2020 12.64 13.12 12.47 12.98 568,517 +0.40(+3.18%)
Dec 14, 2020 12.60 12.89 12.41 12.58 414,542 +0.17(+1.37%)
Dec 11, 2020 12.20 12.58 12.10 12.41 286,600 +0.14(+1.14%)
Dec 10, 2020 11.82 12.41 11.82 12.27 802,161 +0.22(+1.83%)
Dec 09, 2020 13.00 13.04 12.00 12.05 507,098 -0.83(-6.44%)
Dec 08, 2020 12.71 13.01 12.45 12.88 486,002 +0.11(+0.86%)
Dec 07, 2020 12.75 13.21 12.70 12.77 632,947 +0.00(+0.00%)
Dec 04, 2020 12.81 12.99 12.63 12.77 339,000 +0.12(+0.95%)
Dec 03, 2020 12.72 12.90 12.52 12.65 309,894 -0.10(-0.78%)
Dec 02, 2020 12.25 12.86 12.15 12.75 265,744 +0.36(+2.91%)
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.