AERI - Aerie Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201923.6123.8722.3522.5022.50701,075
Aug 19, 201923.6124.2723.1423.8823.88614,000
Aug 16, 201924.6224.9923.1323.1923.19865,400
Aug 15, 201924.5625.1923.8024.5724.57809,800
Aug 14, 201923.6624.2223.0623.9723.97719,100
Aug 13, 201924.0825.7623.8224.3824.381,864,200
Aug 12, 201923.3724.7122.1424.2124.211,385,900
Aug 09, 201922.5024.0822.3323.5223.521,031,300
Aug 08, 201921.0523.7920.7222.9222.922,946,800
Aug 07, 201921.4722.2920.7921.4921.491,454,300
Aug 06, 201921.5421.9921.1421.6821.68732,800
Aug 05, 201921.4621.6320.8821.2621.26668,600
Aug 02, 201921.4021.7020.8821.5921.59913,400
Aug 01, 201921.5721.9221.1821.4421.44927,300
Jul 31, 201922.1222.3521.1921.6721.67848,800
Jul 30, 201921.6522.2721.6522.0622.06629,000
Jul 29, 201922.7823.0221.7321.9321.93698,700
Jul 26, 201922.1222.9621.6022.8022.801,287,600
Jul 25, 201922.8922.9021.7722.1622.16663,900
Jul 24, 201921.6723.2621.4722.9722.971,634,400
Jul 23, 201922.6022.6821.7821.9621.96944,200
Jul 22, 201923.2523.2722.0922.4122.411,168,100
Jul 19, 201923.6223.7722.4523.1223.121,049,100
Jul 18, 201923.9523.9523.2123.6223.62608,800
Jul 17, 201924.3724.4023.1224.0224.02664,600
Jul 16, 201925.0525.1424.2924.3724.37816,000
Jul 15, 201925.7826.3424.8125.2525.251,027,900
Jul 12, 201925.0226.3325.0226.1726.171,212,800
Jul 11, 201925.8225.8224.9525.0525.05622,200
Jul 10, 201926.0026.1724.7825.8725.87731,500
Jul 09, 201925.4526.1725.2926.0026.00781,100
Jul 08, 201925.8226.1525.2925.5025.50622,500
Jul 05, 201926.6126.6825.5925.9625.96641,300
Jul 03, 201926.7526.7626.3326.7126.71563,000
Jul 02, 201927.9328.0626.3926.6926.691,324,700
Jul 01, 201930.3030.6527.8828.0028.00810,400
Jun 28, 201929.1630.1429.1629.5529.551,656,500
Jun 27, 201929.1129.4328.8129.0329.031,122,400
Jun 26, 201929.5930.0928.8428.9728.97952,900
Jun 25, 201930.2331.0629.3629.5329.53545,600
Jun 24, 201930.8131.5330.0430.2030.20351,700
Jun 21, 201931.9931.9930.1230.9130.91782,500
Jun 20, 201933.2633.6531.9832.1332.13402,600
Jun 19, 201933.6634.1132.5932.8932.89463,100
Jun 18, 201933.6734.7333.4033.8433.84590,600
Jun 17, 201931.8233.6531.7433.2933.29490,900
Jun 14, 201933.0033.0231.0131.7231.72847,500
Jun 13, 201932.5733.6032.1033.1333.131,261,800
Jun 12, 201933.8634.1632.1932.2632.26787,500
Jun 11, 201934.7235.0333.8034.0634.06638,500
Jun 10, 201935.2535.7433.9034.2234.22514,800
Jun 07, 201934.9035.5834.3935.1735.17339,000
Jun 06, 201936.7936.9333.5934.6834.681,020,500
Jun 05, 201937.7238.3936.8336.9336.93412,700
Jun 04, 201936.6437.7535.7737.4737.47382,400
Jun 03, 201936.5937.1735.8736.1136.11366,900
May 31, 201937.6437.7135.4536.4236.42879,800
May 30, 201939.2139.3437.4738.0138.01479,200
May 29, 201938.7139.0438.1438.9538.95314,400
May 28, 201940.0240.1438.6039.0339.03456,000
May 24, 201939.7840.2539.0639.8739.87276,000
May 23, 201939.6340.0039.0039.4439.44305,300
May 22, 201940.8041.1339.2240.1140.11193,000
May 21, 201939.5141.4439.4040.8640.86348,100
May 20, 201938.9539.7238.0139.1539.15432,900
May 17, 201940.1541.1038.9939.0639.06466,000
May 16, 201940.3641.4840.1540.5440.54327,200
May 15, 201940.0541.0239.8540.1640.16482,100
May 14, 201939.6241.4139.6240.7140.71478,400
May 13, 201941.7841.8638.8739.1839.18955,100
May 10, 201943.0843.6841.8243.0243.02695,700
May 09, 201942.9944.1342.1143.4943.491,592,600
May 08, 201937.5742.0037.0041.1241.121,281,200
May 07, 201940.3140.6737.9838.2538.25689,800
May 06, 201939.2140.6139.1640.4240.42623,500
May 03, 201938.7439.8138.0139.7839.78362,200
May 02, 201937.8238.7437.6938.5538.55259,700
May 01, 201938.4439.6437.9037.9737.97400,500
Apr 30, 201939.4039.8237.0138.1538.15475,200
Apr 29, 201939.8040.2039.2239.4139.41419,000
Apr 26, 201939.0040.0338.6639.8039.80627,200
Apr 25, 201938.8339.0038.3238.8138.81479,400
Apr 24, 201939.4739.5138.1038.8338.83474,400
Apr 23, 201938.1740.1637.9039.5139.51470,500
Apr 22, 201938.8639.4037.6538.3038.30499,500
Apr 18, 201939.6240.2438.0139.1739.17624,000
Apr 17, 201942.3042.5738.5039.7839.781,103,800
Apr 16, 201941.7643.4040.9242.2042.20571,900
Apr 15, 201942.0543.1041.0341.3341.33602,900
Apr 12, 201943.9944.3340.8541.8941.89655,500
Apr 11, 201944.9045.4944.2044.3144.31689,000
Apr 10, 201944.9145.6844.4744.8544.85464,800
Apr 09, 201946.1746.2844.5544.6844.68593,800
Apr 08, 201947.9447.9445.2446.2546.25618,100
Apr 05, 201948.4349.1647.0747.9747.97438,000
Apr 04, 201948.0348.4846.5048.2148.21273,100
Apr 03, 201948.3749.0047.4448.1848.18336,300
Apr 02, 201947.5748.6647.0848.1348.13381,300
Apr 01, 201948.1148.6947.1447.4847.48445,100
Mar 29, 201945.5348.2045.4947.5047.50623,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...