Aerie Pharmaceuticals (NQ: AERI )

15.70 USD +0.14 (+0.90%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 15.53 15.76 15.41 15.56 437,923 +0.10(+0.65%)
Jun 11, 2021 15.65 15.70 15.37 15.46 308,430 -0.10(-0.64%)
Jun 10, 2021 15.21 15.68 15.16 15.56 354,853 +0.40(+2.64%)
Jun 09, 2021 15.20 15.46 14.91 15.16 453,167 -0.02(-0.13%)
Jun 08, 2021 15.45 15.87 15.15 15.18 537,524 -0.19(-1.24%)
Jun 07, 2021 15.97 15.97 15.27 15.37 648,002 -0.34(-2.16%)
Jun 04, 2021 15.88 16.00 15.40 15.71 511,147 -0.09(-0.57%)
Jun 03, 2021 15.81 15.99 15.55 15.80 410,643 -0.08(-0.50%)
Jun 02, 2021 16.15 16.25 15.71 15.88 304,334 -0.16(-1.00%)
Jun 01, 2021 16.27 16.36 15.87 16.04 641,451 -0.25(-1.53%)
May 28, 2021 16.49 17.18 16.25 16.29 293,797 -0.38(-2.28%)
May 27, 2021 16.09 17.00 16.09 16.67 498,819 -0.07(-0.42%)
May 26, 2021 16.54 16.91 16.26 16.74 377,916 +0.20(+1.21%)
May 25, 2021 17.11 17.11 16.05 16.54 791,636 -0.67(-3.89%)
May 24, 2021 18.17 18.29 16.91 17.21 692,207 -0.99(-5.44%)
May 21, 2021 18.10 18.54 17.97 18.20 471,735 +0.30(+1.68%)
May 20, 2021 17.54 17.99 17.40 17.90 214,595 +0.47(+2.70%)
May 19, 2021 17.45 17.58 16.85 17.43 210,010 -0.15(-0.85%)
May 18, 2021 17.40 17.95 17.40 17.58 289,538 +0.25(+1.44%)
May 17, 2021 17.44 17.71 17.04 17.33 332,909 -0.08(-0.46%)
May 14, 2021 17.87 18.42 17.32 17.41 512,865 -0.46(-2.57%)
May 13, 2021 17.69 18.32 17.53 17.87 321,255 +0.28(+1.59%)
May 12, 2021 17.19 18.21 17.19 17.59 430,864 +0.28(+1.62%)
May 11, 2021 16.20 17.50 16.19 17.31 367,954 +0.49(+2.91%)
May 10, 2021 17.40 17.58 16.51 16.82 972,236 -0.69(-3.94%)
May 07, 2021 17.22 17.63 17.08 17.51 708,828 +0.39(+2.28%)
May 06, 2021 16.74 17.75 16.70 17.12 1,063,174 +0.28(+1.66%)
May 05, 2021 16.99 17.20 16.25 16.84 730,255 -0.10(-0.59%)
May 04, 2021 17.18 17.23 16.46 16.94 452,414 -0.35(-2.02%)
May 03, 2021 16.88 17.33 16.79 17.29 331,171 +0.16(+0.93%)
Apr 30, 2021 16.93 17.55 16.93 17.13 403,200 -0.24(-1.38%)
Apr 29, 2021 17.61 17.99 17.29 17.37 341,585 -0.26(-1.47%)
Apr 28, 2021 17.27 17.80 17.11 17.63 233,407 +0.21(+1.21%)
Apr 27, 2021 18.46 18.46 17.42 17.42 501,354 -0.62(-3.44%)
Apr 26, 2021 17.80 18.16 17.46 18.04 433,404 +0.39(+2.21%)
Apr 23, 2021 17.74 18.13 17.43 17.65 399,800 -0.13(-0.73%)
Apr 22, 2021 17.69 17.98 17.43 17.78 318,657 +0.08(+0.45%)
Apr 21, 2021 17.40 17.78 16.88 17.70 396,065 +0.25(+1.43%)
Apr 20, 2021 17.41 17.72 17.07 17.45 389,598 +0.06(+0.35%)
Apr 19, 2021 17.13 17.40 16.90 17.39 429,467 +0.14(+0.81%)
Apr 16, 2021 18.14 18.14 17.14 17.25 489,700 -0.67(-3.74%)
Apr 15, 2021 18.52 19.19 17.82 17.92 1,183,309 -0.42(-2.29%)
Apr 14, 2021 18.85 19.42 18.27 18.34 510,996 -0.32(-1.71%)
Apr 13, 2021 17.36 18.78 17.36 18.66 264,243 +0.25(+1.36%)
Apr 12, 2021 19.03 19.11 18.02 18.41 331,330 -0.42(-2.23%)
Apr 09, 2021 18.90 18.96 18.24 18.83 421,400 -0.14(-0.74%)
Apr 08, 2021 18.61 19.00 18.10 18.97 622,778 +0.93(+5.16%)
Apr 07, 2021 17.47 18.28 17.22 18.04 641,650 +0.68(+3.92%)
Apr 06, 2021 18.25 18.25 17.20 17.36 468,300 -0.80(-4.41%)
Apr 05, 2021 18.03 18.81 17.88 18.16 485,288 +0.39(+2.19%)
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.