Aerie Pharmaceuticals (NQ: AERI )

9.800 USD +0.230 (+2.40%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 9.910 10.19 9.150 9.570 966,909 -0.23(-2.35%)
Nov 26, 2021 9.940 10.23 9.500 9.800 462,653 -0.35(-3.45%)
Nov 24, 2021 9.590 10.17 9.410 10.15 736,329 +0.61(+6.37%)
Nov 23, 2021 9.650 9.780 9.350 9.542 1,159,180 -0.16(-1.62%)
Nov 22, 2021 10.00 10.16 9.690 9.700 1,148,268 -0.34(-3.39%)
Nov 19, 2021 10.08 10.47 9.995 10.04 940,892 -0.23(-2.24%)
Nov 18, 2021 11.39 10.34 10.12 10.27 1,234,293 -0.62(-5.69%)
Nov 17, 2021 11.55 11.70 10.85 10.89 642,799 -0.68(-5.88%)
Nov 16, 2021 11.51 11.71 11.20 11.57 887,173 -0.06(-0.52%)
Nov 15, 2021 12.06 12.27 11.54 11.63 437,275 -0.22(-1.86%)
Nov 12, 2021 12.05 12.16 11.84 11.85 316,239 -0.21(-1.74%)
Nov 11, 2021 12.16 12.55 11.98 12.06 557,758 -0.03(-0.25%)
Nov 10, 2021 12.15 12.09 505,036 -0.45(-3.59%)
Nov 09, 2021 12.54 12.81 12.16 12.54 656,248 -0.18(-1.42%)
Nov 08, 2021 12.17 12.75 12.01 12.72 652,948 +0.48(+3.92%)
Nov 05, 2021 11.97 13.00 11.28 12.24 1,021,933 +0.23(+1.92%)
Nov 04, 2021 12.06 12.23 11.79 12.01 637,501 +0.09(+0.76%)
Nov 03, 2021 11.62 12.26 11.44 11.92 752,894 +0.41(+3.56%)
Nov 02, 2021 11.04 11.68 10.67 11.51 598,079 +0.49(+4.45%)
Nov 01, 2021 10.63 11.06 10.71 11.02 759,021 +0.39(+3.67%)
Oct 29, 2021 10.17 10.79 10.12 10.63 519,179 +0.44(+4.32%)
Oct 28, 2021 9.790 10.23 10.19 598,573 +0.35(+3.56%)
Oct 27, 2021 9.960 10.09 9.680 9.840 663,575 -0.08(-0.81%)
Oct 26, 2021 10.25 9.840 9.920 623,162 -0.29(-2.84%)
Oct 25, 2021 10.54 10.73 10.12 10.21 775,599 -0.38(-3.59%)
Oct 22, 2021 11.32 11.46 10.46 10.59 1,259,286 -0.87(-7.59%)
Oct 21, 2021 11.69 11.90 11.25 11.46 1,386,537 -0.14(-1.21%)
Oct 20, 2021 12.84 12.87 11.39 11.60 1,731,481 -1.56(-11.85%)
Oct 19, 2021 12.76 13.29 12.65 13.16 210,314 +0.37(+2.89%)
Oct 18, 2021 13.06 13.06 12.75 12.79 598,074 -0.44(-3.33%)
Oct 15, 2021 13.46 13.50 13.10 13.23 351,990 -0.10(-0.75%)
Oct 14, 2021 13.13 13.45 12.83 13.33 819,039 +0.39(+3.01%)
Oct 13, 2021 13.41 13.48 12.94 12.94 407,741 -0.34(-2.56%)
Oct 12, 2021 13.19 13.70 12.64 13.28 847,321 +0.23(+1.76%)
Oct 11, 2021 12.68 13.27 12.68 13.05 1,723,391 +0.46(+3.65%)
Oct 08, 2021 12.13 12.68 12.00 12.59 514,900 +0.59(+4.92%)
Oct 07, 2021 11.75 12.06 11.56 12.00 470,683 +0.37(+3.18%)
Oct 06, 2021 11.45 11.98 11.45 11.63 358,838 +0.00(+0.00%)
Oct 05, 2021 11.43 11.81 11.39 11.63 647,150 +0.28(+2.47%)
Oct 04, 2021 11.34 11.66 11.21 11.35 436,235 -0.09(-0.79%)
Oct 01, 2021 11.38 11.52 11.12 11.44 640,750 +0.04(+0.35%)
Sep 30, 2021 11.27 11.54 11.14 11.40 267,441 +0.08(+0.71%)
Sep 29, 2021 11.58 11.82 11.20 11.32 380,938 -0.17(-1.48%)
Sep 28, 2021 11.85 12.00 11.45 11.49 1,002,505 -0.46(-3.85%)
Sep 27, 2021 11.96 12.13 11.75 11.95 670,070 +0.16(+1.36%)
Sep 24, 2021 12.18 12.35 11.75 11.79 296,768 -0.31(-2.56%)
Sep 23, 2021 12.02 12.33 11.90 12.10 1,244,517 +0.18(+1.51%)
Sep 22, 2021 12.32 12.39 11.75 11.92 945,585 -0.35(-2.85%)
Sep 21, 2021 11.36 12.55 11.36 12.27 3,109,005 +0.68(+5.87%)
Sep 20, 2021 12.69 12.77 11.35 11.59 1,389,219 -1.35(-10.43%)
Sep 17, 2021 12.41 12.94 11.88 12.94 1,365,531 +0.60(+4.86%)
Sep 16, 2021 13.70 13.70 11.00 12.34 6,344,050 -3.36(-21.40%)
Sep 15, 2021 15.82 16.07 15.60 15.70 529,611 -0.09(-0.57%)
Sep 14, 2021 15.69 16.10 15.33 15.79 657,474 -0.01(-0.06%)
Sep 13, 2021 16.75 17.21 15.59 15.80 564,282 -0.83(-4.99%)
Sep 10, 2021 16.07 16.75 15.28 16.63 1,150,996 +0.63(+3.94%)
Sep 09, 2021 14.35 16.20 14.35 16.00 1,073,795 +1.57(+10.88%)
Sep 08, 2021 14.26 14.67 14.04 14.43 328,970 +0.26(+1.83%)
Sep 07, 2021 14.28 14.52 13.94 14.17 370,564 -0.17(-1.19%)
Sep 03, 2021 14.82 14.83 14.19 14.34 220,506 -0.51(-3.43%)
Sep 02, 2021 14.89 15.21 14.74 14.85 191,190 +0.02(+0.13%)
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.