Aerie Pharmaceuticals (NQ: AERI )

7.160 USD +0.420 (+6.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.97 29.19 29.19 29.19 196,100 +0.13(+0.45%)
Dec 30, 2014 30.04 30.60 29.00 29.06 106,717 -0.97(-3.23%)
Dec 29, 2014 29.83 30.56 29.63 30.03 92,657 +0.05(+0.17%)
Dec 26, 2014 29.69 30.30 29.69 29.98 233,781 +0.49(+1.66%)
Dec 24, 2014 28.44 29.49 29.49 29.49 54,000 +1.23(+4.35%)
Dec 23, 2014 30.00 30.32 27.98 28.26 154,818 -1.65(-5.52%)
Dec 22, 2014 30.71 30.89 29.82 29.91 199,424 -0.85(-2.76%)
Dec 19, 2014 30.01 31.08 29.84 30.76 826,008 +0.66(+2.19%)
Dec 18, 2014 30.52 30.88 29.86 30.10 144,866 -0.07(-0.23%)
Dec 17, 2014 27.98 30.23 27.98 30.17 166,309 +2.13(+7.60%)
Dec 16, 2014 29.07 29.37 27.94 28.04 191,967 -1.08(-3.71%)
Dec 15, 2014 29.83 31.28 28.74 29.12 232,204 -0.61(-2.05%)
Dec 12, 2014 30.55 31.08 29.63 29.73 296,261 -1.12(-3.63%)
Dec 11, 2014 31.52 32.50 30.76 30.85 222,666 -0.39(-1.25%)
Dec 10, 2014 30.96 32.40 30.64 31.24 269,059 +0.16(+0.51%)
Dec 09, 2014 29.53 31.18 29.50 31.08 379,815 +1.19(+3.98%)
Dec 08, 2014 29.36 30.32 29.06 29.89 284,384 +0.58(+1.98%)
Dec 05, 2014 28.92 29.61 28.71 29.31 256,137 +0.55(+1.91%)
Dec 04, 2014 28.19 29.14 28.19 28.76 249,809 +0.29(+1.02%)
Dec 03, 2014 28.42 28.63 27.06 28.47 233,472 -0.04(-0.14%)
Dec 02, 2014 26.14 28.96 26.14 28.51 522,088 +2.52(+9.70%)
Dec 01, 2014 26.30 26.51 25.50 25.99 178,632 -0.38(-1.44%)
Nov 28, 2014 26.88 27.01 26.23 26.37 88,776 -0.48(-1.79%)
Nov 26, 2014 26.92 26.85 26.85 26.85 221,900 -0.39(-1.43%)
Nov 25, 2014 25.71 27.45 25.49 27.24 2,810,569 +1.52(+5.91%)
Nov 24, 2014 24.99 25.88 24.76 25.72 183,945 +0.69(+2.76%)
Nov 21, 2014 25.43 25.85 24.74 25.03 192,117 +0.05(+0.20%)
Nov 20, 2014 24.75 25.49 24.75 24.98 154,396 +0.22(+0.89%)
Nov 19, 2014 24.66 25.30 24.47 24.76 85,054 -0.01(-0.04%)
Nov 18, 2014 24.89 25.42 24.50 24.77 126,092 +0.07(+0.28%)
Nov 17, 2014 23.75 24.78 23.75 24.70 232,959 +0.68(+2.83%)
Nov 14, 2014 24.35 24.50 23.86 24.02 258,185 -0.35(-1.44%)
Nov 13, 2014 25.00 25.83 24.33 24.37 239,724 -0.68(-2.71%)
Nov 12, 2014 24.40 25.16 24.00 25.05 138,284 +0.22(+0.89%)
Nov 11, 2014 25.46 25.73 24.64 24.83 99,788 -0.57(-2.24%)
Nov 10, 2014 24.64 25.67 24.37 25.40 207,879 +0.77(+3.13%)
Nov 07, 2014 25.06 25.06 23.84 24.63 143,927 -0.36(-1.44%)
Nov 06, 2014 23.28 25.06 23.07 24.99 256,486 +1.84(+7.95%)
Nov 05, 2014 23.37 23.63 22.79 23.15 112,788 -0.14(-0.60%)
Nov 04, 2014 24.17 24.32 23.11 23.29 153,280 -1.30(-5.29%)
Nov 03, 2014 25.31 25.97 24.38 24.59 188,544 -0.63(-2.50%)
Oct 31, 2014 25.28 25.98 24.72 25.22 328,139 +0.43(+1.73%)
Oct 30, 2014 23.67 24.99 23.61 24.79 165,386 +0.94(+3.94%)
Oct 29, 2014 23.79 23.90 23.63 23.85 207,636 +0.06(+0.25%)
Oct 28, 2014 23.15 23.96 23.15 23.79 105,741 +0.63(+2.72%)
Oct 27, 2014 23.42 23.42 23.42 23.16 139,705 -0.26(-1.11%)
Oct 24, 2014 22.71 23.70 22.50 23.42 254,407 +0.77(+3.40%)
Oct 23, 2014 22.46 22.79 22.18 22.65 125,092 +0.37(+1.66%)
Oct 22, 2014 21.95 22.85 21.58 22.28 187,598 +0.53(+2.44%)
Oct 21, 2014 21.98 22.01 21.51 21.75 187,606 +0.00(+0.00%)
Oct 20, 2014 21.29 22.02 21.29 21.75 271,496 +0.20(+0.93%)
Oct 17, 2014 21.52 21.75 20.99 21.55 136,948 +0.28(+1.32%)
Oct 16, 2014 21.29 22.08 21.24 21.27 190,257 -0.37(-1.71%)
Oct 15, 2014 20.46 22.14 20.25 21.64 333,589 +0.66(+3.15%)
Oct 14, 2014 20.35 21.09 19.95 20.98 240,571 +0.75(+3.71%)
Oct 13, 2014 20.40 20.46 19.98 20.23 199,053 -0.08(-0.39%)
Oct 10, 2014 20.27 20.75 20.00 20.31 208,563 -0.06(-0.29%)
Oct 09, 2014 20.48 20.58 20.07 20.37 261,416 -0.04(-0.20%)
Oct 08, 2014 20.12 20.80 19.93 20.41 188,992 +0.25(+1.24%)
Oct 07, 2014 20.30 20.44 20.00 20.16 265,853 -0.15(-0.74%)
Oct 06, 2014 20.92 20.92 20.06 20.31 151,231 +0.04(+0.20%)
Oct 03, 2014 20.53 20.69 20.18 20.27 144,768 -0.20(-0.98%)
Oct 02, 2014 19.59 20.58 19.59 20.47 272,945 +0.89(+4.55%)
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.