Aerie Pharmaceuticals (NQ: AERI )

6.860 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.00 13.10 12.38 12.41 515,372 -0.59(-4.54%)
Nov 27, 2020 12.81 13.06 12.67 13.00 267,300 +0.26(+2.04%)
Nov 25, 2020 12.54 12.86 12.46 12.74 382,500 +0.18(+1.43%)
Nov 24, 2020 12.33 12.77 12.15 12.56 531,007 +0.30(+2.45%)
Nov 23, 2020 12.08 12.60 12.00 12.26 516,560 +0.21(+1.78%)
Nov 20, 2020 12.26 12.38 11.88 12.04 651,200 -0.32(-2.63%)
Nov 19, 2020 12.66 12.89 12.18 12.37 493,540 -0.29(-2.25%)
Nov 18, 2020 13.10 13.19 12.64 12.65 804,964 -0.37(-2.80%)
Nov 17, 2020 12.87 13.09 12.71 13.02 402,012 +0.07(+0.54%)
Nov 16, 2020 13.14 13.35 12.85 12.95 740,932 -0.03(-0.23%)
Nov 13, 2020 13.00 13.32 12.83 12.98 431,400 -0.02(-0.15%)
Nov 12, 2020 12.48 13.37 12.48 13.00 721,304 -0.05(-0.38%)
Nov 11, 2020 12.94 13.06 12.23 13.05 529,661 +0.12(+0.93%)
Nov 10, 2020 12.50 13.00 11.96 12.93 713,381 +0.55(+4.44%)
Nov 09, 2020 11.11 12.63 11.04 12.38 1,249,016 +1.82(+17.23%)
Nov 06, 2020 11.08 11.14 10.28 10.56 2,016,200 -0.17(-1.58%)
Nov 05, 2020 11.07 11.20 10.71 10.73 608,384 -0.16(-1.47%)
Nov 04, 2020 11.02 11.46 10.88 10.89 672,055 +0.00(+0.00%)
Nov 03, 2020 11.08 11.18 10.63 10.89 700,974 -0.09(-0.82%)
Nov 02, 2020 10.66 11.03 10.56 10.98 442,740 +0.37(+3.49%)
Oct 30, 2020 10.71 10.91 10.30 10.61 827,600 -0.18(-1.67%)
Oct 29, 2020 10.31 10.87 10.04 10.79 1,110,443 +0.50(+4.86%)
Oct 28, 2020 10.04 10.42 9.510 10.29 2,135,636 +0.36(+3.63%)
Oct 27, 2020 9.810 10.07 9.710 9.930 385,114 +0.12(+1.22%)
Oct 26, 2020 9.750 10.03 9.660 9.810 959,121 -0.10(-1.01%)
Oct 23, 2020 9.740 9.990 9.360 9.910 1,044,800 +0.23(+2.38%)
Oct 22, 2020 9.110 9.750 9.110 9.680 892,508 +0.53(+5.79%)
Oct 21, 2020 9.100 9.580 9.010 9.150 895,652 +0.03(+0.33%)
Oct 20, 2020 10.11 10.24 9.030 9.120 1,639,497 -0.80(-8.06%)
Oct 19, 2020 11.00 11.07 9.860 9.920 2,272,396 -1.72(-14.78%)
Oct 16, 2020 11.62 11.79 11.40 11.64 355,400 +0.15(+1.31%)
Oct 15, 2020 11.40 11.59 11.25 11.49 291,950 -0.06(-0.52%)
Oct 14, 2020 11.59 11.77 11.50 11.55 456,973 -0.03(-0.26%)
Oct 13, 2020 11.34 11.61 11.12 11.58 367,090 +0.07(+0.61%)
Oct 12, 2020 11.83 11.93 11.29 11.51 438,602 -0.32(-2.70%)
Oct 09, 2020 11.92 12.04 11.58 11.83 690,700 -0.06(-0.55%)
Oct 08, 2020 11.99 12.38 11.88 11.89 732,646 +0.01(+0.13%)
Oct 07, 2020 12.13 12.44 11.41 11.88 633,261 -0.16(-1.33%)
Oct 06, 2020 12.34 12.58 11.90 12.04 652,077 -0.21(-1.71%)
Oct 05, 2020 12.13 12.55 12.03 12.25 609,465 +0.28(+2.34%)
Oct 02, 2020 11.54 12.05 11.37 11.97 359,800 +0.13(+1.10%)
Oct 01, 2020 11.77 12.09 11.60 11.84 351,795 +0.07(+0.59%)
Sep 30, 2020 11.47 12.05 11.45 11.77 415,635 +0.34(+2.97%)
Sep 29, 2020 11.13 11.46 10.97 11.43 501,353 +0.40(+3.63%)
Sep 28, 2020 11.30 11.38 10.84 11.03 464,197 -0.18(-1.61%)
Sep 25, 2020 11.68 11.75 11.05 11.21 587,600 -0.43(-3.69%)
Sep 24, 2020 11.27 11.78 11.08 11.64 706,067 +0.01(+0.09%)
Sep 23, 2020 12.13 12.26 11.53 11.63 785,974 -0.48(-3.96%)
Sep 22, 2020 11.59 12.16 11.43 12.11 609,111 +0.54(+4.67%)
Sep 21, 2020 11.83 12.01 11.30 11.57 479,116 -0.63(-5.16%)
Sep 18, 2020 11.87 12.22 11.65 12.20 555,300 +0.41(+3.48%)
Sep 17, 2020 11.61 12.06 11.47 11.79 581,114 +0.10(+0.86%)
Sep 16, 2020 11.49 11.85 11.38 11.69 661,230 +0.14(+1.21%)
Sep 15, 2020 11.27 11.90 11.18 11.55 1,238,422 +0.43(+3.87%)
Sep 14, 2020 10.63 11.21 10.43 11.12 726,685 +0.66(+6.31%)
Sep 11, 2020 10.95 11.20 10.44 10.46 966,700 -0.37(-3.42%)
Sep 10, 2020 11.60 11.67 10.82 10.83 874,651 -0.79(-6.80%)
Sep 09, 2020 12.12 12.33 11.58 11.62 643,861 -0.33(-2.76%)
Sep 08, 2020 11.70 12.22 11.58 11.95 639,127 +0.28(+2.40%)
Sep 04, 2020 11.31 11.85 11.03 11.67 648,400 +0.31(+2.73%)
Sep 03, 2020 11.05 11.51 10.91 11.36 875,641 +0.26(+2.34%)
Sep 02, 2020 10.68 11.14 10.55 11.10 592,727 +0.41(+3.84%)
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.