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 (%)
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%)
Jun 01, 2022 5.170 5.380 4.820 4.950 978,410 -0.23(-4.44%)
May 31, 2022 5.380 5.500 5.050 5.180 1,773,468 -0.24(-4.43%)
May 27, 2022 5.420 5.510 5.180 5.420 918,542 -0.01(-0.18%)
May 26, 2022 5.530 5.650 5.330 5.430 820,003 -0.05(-0.91%)
May 25, 2022 5.880 5.880 5.455 5.480 675,492 -0.45(-7.59%)
May 24, 2022 6.420 6.530 5.750 5.930 800,304 -0.54(-8.35%)
May 23, 2022 6.970 6.970 6.400 6.470 690,828 -0.34(-4.99%)
May 20, 2022 7.280 7.280 6.580 6.810 640,382 -0.33(-4.62%)
May 19, 2022 6.860 7.260 6.765 7.140 531,202 +0.22(+3.18%)
May 18, 2022 7.140 7.330 6.760 6.920 777,524 -0.41(-5.59%)
May 17, 2022 7.080 7.340 6.900 7.330 775,277 +0.45(+6.54%)
May 16, 2022 6.780 7.005 6.730 6.880 380,159 +0.07(+1.03%)
May 13, 2022 6.480 7.000 6.430 6.810 512,084 +0.36(+5.58%)
May 12, 2022 5.830 6.470 5.670 6.450 664,433 +0.58(+9.88%)
May 11, 2022 5.860 6.180 5.770 5.870 963,584 -0.15(-2.49%)
May 10, 2022 5.970 6.120 5.720 6.020 677,820 +0.23(+3.97%)
May 09, 2022 6.060 6.290 5.600 5.790 1,349,706 -0.46(-7.36%)
May 06, 2022 7.830 7.870 6.240 6.250 726,340 -1.47(-19.04%)
May 05, 2022 7.890 8.000 7.500 7.720 404,327 -0.38(-4.69%)
May 04, 2022 7.950 8.160 7.490 8.100 324,496 +0.13(+1.63%)
May 03, 2022 7.430 8.060 7.410 7.970 868,605 +0.47(+6.27%)
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.