Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerie Pharmaceuticals (NQ: AERI )

15.25 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.12 15.13 15.05 15.10 2,358,531 -0.03(-0.20%)
Aug 30, 2022 15.10 15.15 15.04 15.13 2,901,460 +0.06(+0.40%)
Aug 29, 2022 15.07 15.11 15.05 15.07 3,149,063 -0.02(-0.13%)
Aug 26, 2022 15.11 15.13 15.05 15.09 3,098,350 -0.01(-0.07%)
Aug 25, 2022 15.15 15.16 15.09 15.10 3,475,008 -0.08(-0.53%)
Aug 24, 2022 15.12 15.19 15.08 15.18 4,787,613 +0.02(+0.13%)
Aug 23, 2022 15.03 15.21 15.00 15.16 28,857,636 +4.01(+35.96%)
Aug 22, 2022 10.86 11.23 10.78 11.15 350,938 +0.16(+1.46%)
Aug 19, 2022 11.28 11.39 10.87 10.99 287,601 -0.48(-4.18%)
Aug 18, 2022 11.20 11.54 10.94 11.47 442,438 +0.38(+3.43%)
Aug 17, 2022 11.42 11.60 10.85 11.09 705,093 -0.55(-4.73%)
Aug 16, 2022 11.73 11.83 11.35 11.64 631,633 -0.10(-0.85%)
Aug 15, 2022 11.51 11.80 11.00 11.74 574,850 +0.17(+1.47%)
Aug 12, 2022 11.18 11.83 11.15 11.57 492,830 +0.48(+4.33%)
Aug 11, 2022 11.66 11.77 10.91 11.09 857,680 -0.55(-4.73%)
Aug 10, 2022 11.49 11.80 11.34 11.64 784,098 +0.41(+3.65%)
Aug 09, 2022 10.66 11.54 10.43 11.23 1,727,618 +0.57(+5.35%)
Aug 08, 2022 8.890 10.66 8.890 10.66 1,653,362 +1.75(+19.64%)
Aug 05, 2022 7.030 8.970 6.990 8.910 1,513,809 +1.54(+20.90%)
Aug 04, 2022 6.800 7.630 6.770 7.370 617,603 +0.57(+8.38%)
Aug 03, 2022 6.440 7.110 6.440 6.800 468,930 +0.42(+6.58%)
Aug 02, 2022 6.240 6.510 6.045 6.380 461,128 +0.01(+0.16%)
Aug 01, 2022 6.830 6.940 6.350 6.370 425,781 -0.64(-9.13%)
Jul 29, 2022 7.240 7.240 6.530 7.010 707,952 -0.28(-3.84%)
Jul 28, 2022 7.660 7.700 7.200 7.290 329,141 -0.35(-4.58%)
Jul 27, 2022 7.810 7.920 7.620 7.640 322,278 -0.22(-2.80%)
Jul 26, 2022 7.760 7.960 7.650 7.860 196,631 +0.07(+0.90%)
Jul 25, 2022 7.750 7.860 7.690 7.790 174,992 +0.07(+0.91%)
Jul 22, 2022 8.000 8.000 7.660 7.720 377,396 -0.23(-2.89%)
Jul 21, 2022 7.690 8.020 7.585 7.950 461,193 +0.20(+2.58%)
Jul 20, 2022 8.170 8.370 7.700 7.750 581,123 -0.34(-4.20%)
Jul 19, 2022 8.190 8.260 7.938 8.090 1,098,599 -0.02(-0.25%)
Jul 18, 2022 8.090 8.420 8.030 8.110 350,229 +0.14(+1.76%)
Jul 15, 2022 8.030 8.150 7.900 7.970 236,358 -0.04(-0.50%)
Jul 14, 2022 8.140 8.140 7.870 8.010 312,189 -0.27(-3.26%)
Jul 13, 2022 8.030 8.310 8.000 8.280 189,639 +0.06(+0.73%)
Jul 12, 2022 8.090 8.230 7.900 8.220 235,228 +0.17(+2.11%)
Jul 11, 2022 8.470 8.470 7.811 8.050 353,547 -0.45(-5.29%)
Jul 08, 2022 8.530 8.650 8.290 8.500 535,277 -0.08(-0.93%)
Jul 07, 2022 8.200 8.620 8.034 8.580 737,277 +0.31(+3.75%)
Jul 06, 2022 8.370 8.550 8.000 8.270 411,963 -0.21(-2.48%)
Jul 05, 2022 8.240 8.650 8.220 8.480 484,121 +0.12(+1.44%)
Jul 01, 2022 7.510 8.415 7.410 8.360 641,192 +0.86(+11.47%)
Jun 30, 2022 7.590 7.960 7.335 7.500 1,932,332 -0.30(-3.85%)
Jun 29, 2022 7.950 7.950 7.560 7.800 260,985 -0.03(-0.38%)
Jun 28, 2022 8.080 8.140 7.750 7.830 491,241 -0.29(-3.57%)
Jun 27, 2022 7.580 8.270 7.500 8.120 626,821 +0.56(+7.41%)
Jun 24, 2022 7.410 7.690 7.190 7.560 1,366,210 +0.24(+3.28%)
Jun 23, 2022 6.770 7.340 6.770 7.320 570,311 +0.54(+7.96%)
Jun 22, 2022 6.690 7.168 6.640 6.780 561,591 -0.06(-0.88%)
Jun 21, 2022 6.380 6.910 6.380 6.840 734,171 +0.37(+5.72%)
Jun 17, 2022 5.720 6.740 5.720 6.470 1,036,209 +0.79(+13.91%)
Jun 16, 2022 6.300 6.380 5.670 5.680 601,023 -0.80(-12.35%)
Jun 15, 2022 6.010 6.520 5.870 6.480 363,198 +0.51(+8.54%)
Jun 14, 2022 5.970 6.050 5.590 5.970 351,280 -0.02(-0.33%)
Jun 13, 2022 5.730 6.050 5.710 5.990 507,021 -0.03(-0.50%)
Jun 10, 2022 6.050 6.140 5.920 6.020 496,337 -0.09(-1.47%)
Jun 09, 2022 6.010 6.260 5.870 6.110 528,721 +0.04(+0.66%)
Jun 08, 2022 6.030 6.231 5.905 6.070 486,014 -0.03(-0.49%)
Jun 07, 2022 5.840 6.165 5.770 6.100 469,985 +0.24(+4.10%)
Jun 06, 2022 5.820 5.980 5.755 5.860 613,285 +0.12(+2.09%)
Jun 03, 2022 5.300 5.755 5.300 5.740 674,188 +0.37(+6.89%)
Jun 02, 2022 4.920 5.375 4.810 5.370 650,739 +0.42(+8.48%)
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.