AERI - Aerie Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201922.1323.1722.1022.5022.501,016,618
Dec 12, 201921.5422.1221.0822.1022.10708,500
Dec 11, 201921.5021.7820.9321.4421.44550,700
Dec 10, 201920.9921.7820.8221.4421.44807,600
Dec 09, 201919.9021.2519.8321.0421.04984,100
Dec 06, 201919.3519.8719.1619.8619.86793,400
Dec 05, 201920.2120.4719.2019.3519.35967,800
Dec 04, 201919.2020.6419.0020.2820.281,385,200
Dec 03, 201918.5919.2318.4419.0819.08995,300
Dec 02, 201919.2719.2718.1518.8818.88934,900
Nov 29, 201918.4419.4518.4318.9918.99491,600
Nov 27, 201918.1218.5717.9918.3518.35449,700
Nov 26, 201918.5918.9717.9518.0918.09861,400
Nov 25, 201918.6919.1018.4718.5218.52548,200
Nov 22, 201918.5918.6718.0918.6318.63466,800
Nov 21, 201918.0018.5617.1518.4018.401,128,700
Nov 20, 201918.7018.9317.7717.8517.851,109,700
Nov 19, 201919.0519.2218.3918.8718.87876,200
Nov 18, 201918.6519.3918.4119.0119.01836,400
Nov 15, 201918.3519.1918.3018.9318.93684,300
Nov 14, 201918.8018.9618.1618.2318.23748,000
Nov 13, 201918.7819.2718.4018.8018.80550,700
Nov 12, 201919.0119.1818.2318.8818.88944,900
Nov 11, 201919.0319.2618.5119.0519.051,063,900
Nov 08, 201918.7819.6318.2119.2319.232,084,600
Nov 07, 201919.0220.4817.8518.4818.486,138,200
Nov 06, 201923.6923.9522.9223.8223.821,159,800
Nov 05, 201924.0024.0623.0623.8223.821,045,600
Nov 04, 201924.5924.8223.5123.8723.871,459,300
Nov 01, 201922.3024.4322.2324.3324.331,566,200
Oct 31, 201922.0222.2921.6522.1922.191,001,500
Oct 30, 201921.7822.2221.5321.9921.99648,100
Oct 29, 201922.4222.4621.6421.9121.91679,600
Oct 28, 201921.3522.6720.9722.4822.48924,300
Oct 25, 201920.7421.5120.2921.3221.321,159,000
Oct 24, 201921.0821.3520.3020.8020.80684,800
Oct 23, 201920.8521.2520.4221.2021.20445,100
Oct 22, 201920.0221.4720.0021.0021.001,286,000
Oct 21, 201920.5920.7019.3819.5919.591,151,600
Oct 18, 201921.0221.4219.9720.5120.511,616,100
Oct 17, 201920.8621.8520.8621.2521.251,635,100
Oct 16, 201920.2120.9919.9520.7720.771,214,000
Oct 15, 201919.6920.4419.3920.2820.281,449,100
Oct 14, 201920.0520.3819.1219.7019.702,048,800
Oct 11, 201918.6521.5918.6520.1520.153,451,700
Oct 10, 201917.9818.6417.5117.7217.721,476,600
Oct 09, 201919.0219.0817.7317.9817.981,764,200
Oct 08, 201919.1819.7018.2118.7318.731,956,400
Oct 07, 201919.5120.1518.8619.5419.541,971,600
Oct 04, 201919.2120.0019.0319.8919.891,723,500
Oct 03, 201919.3519.4518.2919.0219.021,432,500
Oct 02, 201919.0519.5618.5219.4519.45992,700
Oct 01, 201919.2119.2918.4919.1319.131,143,100
Sep 30, 201920.4120.6519.1619.2219.22887,400
Sep 27, 201921.0621.2819.8820.3420.34734,400
Sep 26, 201922.5422.5420.3421.0621.061,222,100
Sep 25, 201921.7022.7921.6722.5422.54591,700
Sep 24, 201923.3123.5121.3521.7321.731,077,400
Sep 23, 201923.2124.1822.9523.4023.40918,600
Sep 20, 201923.3623.5322.2223.3323.331,466,900
Sep 19, 201921.4923.0421.4522.9122.91846,500
Sep 18, 201922.7522.8521.1521.6421.641,574,200
Sep 17, 201923.8523.9922.7022.7922.79742,100
Sep 16, 201922.0023.9121.7923.8423.841,066,600
Sep 13, 201923.3523.5422.0122.0922.091,285,400
Sep 12, 201923.2123.2121.9823.1123.111,351,300
Sep 11, 201921.9223.5121.9223.1823.182,068,600
Sep 10, 201920.7022.2520.2022.1622.162,129,100
Sep 09, 201919.0020.5118.7520.4720.472,696,700
Sep 06, 201918.5519.0818.4918.8218.821,673,200
Sep 05, 201918.5518.7818.0218.4118.413,846,400
Sep 04, 201919.3019.5018.0718.5018.503,593,000
Sep 03, 201921.5421.9720.1820.4020.40752,000
Aug 30, 201921.3121.7720.9721.6621.66706,300
Aug 29, 201921.8922.0521.1321.3121.31432,100
Aug 28, 201922.1722.4121.5121.6721.67465,600
Aug 27, 201923.2223.6122.2022.2122.21500,600
Aug 26, 201923.8923.9822.5922.8722.87364,200
Aug 23, 201923.8824.3823.2923.4223.42562,200
Aug 22, 201924.3324.6023.4423.9723.97461,700
Aug 21, 201922.9224.3822.7624.3524.35710,700
Aug 20, 201923.6823.8722.3522.5022.50745,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...