U.S. markets closed

Aerie Pharmaceuticals, Inc. (AERI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.25-0.67 (-3.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202118.1418.1417.1517.2517.25489,700
Apr 15, 202118.5219.1917.8217.9217.921,183,300
Apr 14, 202118.8519.4218.2718.3418.34511,000
Apr 13, 202117.3518.7817.3518.6618.66264,200
Apr 12, 202119.0319.1118.0218.4118.41331,300
Apr 09, 202118.9018.9618.2418.8318.83421,500
Apr 08, 202118.6119.0018.1018.9718.97622,800
Apr 07, 202117.4718.2817.2218.0418.04641,700
Apr 06, 202118.2518.2517.2017.3617.36468,300
Apr 05, 202118.0318.8117.8818.1618.16485,300
Apr 01, 202117.9818.3617.6817.7717.77325,200
Mar 31, 202117.7618.1017.2217.8717.87385,800
Mar 30, 202116.6118.0516.4017.8217.82421,400
Mar 29, 202117.6717.6716.8817.3217.32330,900
Mar 26, 202118.4018.5817.1017.6717.67673,300
Mar 25, 202117.7018.6117.5418.1518.15730,700
Mar 24, 202119.0519.0518.0118.1418.14396,600
Mar 23, 202119.6019.7718.6418.9218.92352,200
Mar 22, 202119.8419.9519.1619.7219.72265,100
Mar 19, 202118.9820.1318.9819.6919.69988,700
Mar 18, 202119.9720.4219.3419.6119.61396,400
Mar 17, 202120.5420.6419.8420.0820.08468,500
Mar 16, 202120.9020.9020.0120.5720.57471,700
Mar 15, 202120.8121.3020.5920.8420.84457,300
Mar 12, 202120.3821.1219.7520.9020.90578,200
Mar 11, 202119.7820.5719.0020.3720.37532,500
Mar 10, 202119.9119.9819.2619.6119.61330,300
Mar 09, 202119.5820.3019.2319.6819.68409,400
Mar 08, 202118.9619.8918.5919.4219.42600,400
Mar 05, 202119.5719.5718.0418.7518.75729,300
Mar 04, 202119.4519.9618.7119.2519.251,254,600
Mar 03, 202119.7320.4619.4819.5619.56950,800
Mar 02, 202119.3019.8618.4519.8019.80958,500
Mar 01, 202118.8920.3518.6619.1819.181,423,900
Feb 26, 202116.2318.8715.7618.3918.391,646,500
Feb 25, 202116.1916.5715.6615.8115.81504,900
Feb 24, 202115.7516.7615.7416.3616.36855,500
Feb 23, 202115.5416.1915.2915.6615.66575,900
Feb 22, 202116.0116.1415.1615.7115.71517,600
Feb 19, 202116.2716.8015.9315.9515.95403,500
Feb 18, 202116.5716.9516.1116.3216.32399,800
Feb 17, 202116.9517.1916.0516.6816.68369,700
Feb 16, 202116.4516.9616.2216.9516.95725,300
Feb 12, 202117.0817.3116.3016.4116.41314,700
Feb 11, 202117.0217.1916.3417.1417.14522,400
Feb 10, 202117.1817.5716.8417.0417.04428,100
Feb 09, 202117.5917.7517.0117.1117.11428,800
Feb 08, 202117.8117.8717.1117.7217.72433,100
Feb 05, 202118.0018.1617.3017.6817.68517,100
Feb 04, 202117.0217.8216.8417.6417.64621,600
Feb 03, 202116.6617.1416.2716.8616.86736,700
Feb 02, 202117.1817.3515.7516.2216.221,253,500
Feb 01, 202117.4017.8416.8116.8916.89919,300
Jan 29, 202117.9118.0016.8017.1917.191,133,900
Jan 28, 202118.1819.2517.8217.9217.921,476,000
Jan 27, 202117.8519.4217.7518.1918.191,177,300
Jan 26, 202118.1118.4417.7318.2518.251,522,500
Jan 25, 202116.9019.0916.8718.2118.212,685,500
Jan 22, 202116.2917.0615.9316.8116.81878,400
Jan 21, 202115.9116.7715.3116.5016.501,196,400
Jan 20, 202115.0816.0515.0815.9615.961,145,000
Jan 19, 202114.2215.2814.0215.0715.071,599,100
Jan 15, 202114.0414.5613.7513.9513.95419,400
Jan 14, 202114.2814.3413.9514.1114.11373,200
Jan 13, 202114.5014.7014.0614.2714.27383,500
Jan 12, 202113.7914.7113.7914.3914.39481,000
Jan 11, 202114.1414.1913.2913.8113.81575,300
Jan 08, 202113.9914.4313.4913.9613.96520,100
Jan 07, 202113.3513.9013.2913.8213.82258,400
Jan 06, 202113.2413.7513.2013.4113.41338,200
Jan 05, 202113.3913.3912.7113.2113.21406,300
Jan 04, 202113.6113.7012.7613.1213.12673,800
Dec 31, 202013.6213.6713.3513.5113.51319,000
Dec 30, 202013.3213.7713.3013.5913.59302,700
Dec 29, 202014.1414.1413.2713.3513.35526,800
Dec 28, 202014.5014.7013.9114.0614.06399,600
Dec 24, 202014.4614.6714.1314.3314.33191,700
Dec 23, 202014.7414.8314.2014.4914.491,246,300
Dec 22, 202013.0714.4613.0114.4014.40729,500
Dec 21, 202012.9913.1912.6713.1213.12340,000
Dec 18, 202012.8913.2712.8813.1813.18967,700
Dec 17, 202012.8713.0012.7412.8912.89381,500
Dec 16, 202012.8412.9612.5012.8412.84373,400
Dec 15, 202012.6413.1212.4812.9812.98568,500
Dec 14, 202012.6012.8912.4112.5812.58414,500
Dec 11, 202012.2012.5812.1012.4112.41286,600
Dec 10, 202011.8212.4111.8212.2712.27802,200
Dec 09, 202013.0013.0412.0012.0512.05507,100
Dec 08, 202012.7113.0112.4512.8812.88486,500
Dec 07, 202012.7513.2112.7012.7712.77632,900
Dec 04, 202012.8112.9912.6312.7712.77339,000
Dec 03, 202012.7212.9012.5212.6512.65309,900
Dec 02, 202012.2512.8612.1512.7512.75265,700
Dec 01, 202012.7012.7012.1512.3912.39456,800
Nov 30, 202013.0013.1012.3812.4112.41515,400
Nov 27, 202012.8113.0612.6713.0013.00267,400
Nov 25, 202012.5412.8512.4612.7412.74382,500
Nov 24, 202012.3312.7712.1512.5612.56531,000
Nov 23, 202012.0812.6012.0012.2612.26516,600
Nov 20, 202012.2612.3811.8812.0512.05651,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...