Chronicle Journal: Finance

Aerie Pharmaceuticals (NQ: AERI )

10.21 USD -0.38 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 10.54 10.73 10.12 10.21 775,599 -0.38(-3.59%)
Oct 22, 2021 11.32 11.46 10.46 10.59 1,259,286 -0.87(-7.59%)
Oct 21, 2021 11.69 11.90 11.25 11.46 1,386,537 -0.14(-1.21%)
Oct 20, 2021 12.84 12.87 11.39 11.60 1,731,481 -1.56(-11.85%)
Oct 19, 2021 12.76 13.29 12.65 13.16 210,314 +0.37(+2.89%)
Oct 18, 2021 13.06 13.06 12.75 12.79 598,074 -0.44(-3.33%)
Oct 15, 2021 13.46 13.50 13.10 13.23 351,990 -0.10(-0.75%)
Oct 14, 2021 13.13 13.45 12.83 13.33 819,039 +0.39(+3.01%)
Oct 13, 2021 13.41 13.48 12.94 12.94 407,741 -0.34(-2.56%)
Oct 12, 2021 13.19 13.70 12.64 13.28 847,321 +0.23(+1.76%)
Oct 11, 2021 12.68 13.27 12.68 13.05 1,723,391 +0.46(+3.65%)
Oct 08, 2021 12.13 12.68 12.00 12.59 514,900 +0.59(+4.92%)
Oct 07, 2021 11.75 12.06 11.56 12.00 470,683 +0.37(+3.18%)
Oct 06, 2021 11.45 11.98 11.45 11.63 358,838 +0.00(+0.00%)
Oct 05, 2021 11.43 11.81 11.39 11.63 647,150 +0.28(+2.47%)
Oct 04, 2021 11.34 11.66 11.21 11.35 436,235 -0.09(-0.79%)
Oct 01, 2021 11.38 11.52 11.12 11.44 640,750 +0.04(+0.35%)
Sep 30, 2021 11.27 11.54 11.14 11.40 267,441 +0.08(+0.71%)
Sep 29, 2021 11.58 11.82 11.20 11.32 380,938 -0.17(-1.48%)
Sep 28, 2021 11.85 12.00 11.45 11.49 1,002,505 -0.46(-3.85%)
Sep 27, 2021 11.96 12.13 11.75 11.95 670,070 +0.16(+1.36%)
Sep 24, 2021 12.18 12.35 11.75 11.79 296,768 -0.31(-2.56%)
Sep 23, 2021 12.02 12.33 11.90 12.10 1,244,517 +0.18(+1.51%)
Sep 22, 2021 12.32 12.39 11.75 11.92 945,585 -0.35(-2.85%)
Sep 21, 2021 11.36 12.55 11.36 12.27 3,109,005 +0.68(+5.87%)
Sep 20, 2021 12.69 12.77 11.35 11.59 1,389,219 -1.35(-10.43%)
Sep 17, 2021 12.41 12.94 11.88 12.94 1,365,531 +0.60(+4.86%)
Sep 16, 2021 13.70 13.70 11.00 12.34 6,344,050 -3.36(-21.40%)
Sep 15, 2021 15.82 16.07 15.60 15.70 529,611 -0.09(-0.57%)
Sep 14, 2021 15.69 16.10 15.33 15.79 657,474 -0.01(-0.06%)
Sep 13, 2021 16.75 17.21 15.59 15.80 564,282 -0.83(-4.99%)
Sep 10, 2021 16.07 16.75 15.28 16.63 1,150,996 +0.63(+3.94%)
Sep 09, 2021 14.35 16.20 14.35 16.00 1,073,795 +1.57(+10.88%)
Sep 08, 2021 14.26 14.67 14.04 14.43 328,970 +0.26(+1.83%)
Sep 07, 2021 14.28 14.52 13.94 14.17 370,564 -0.17(-1.19%)
Sep 03, 2021 14.82 14.83 14.19 14.34 220,506 -0.51(-3.43%)
Sep 02, 2021 14.89 15.21 14.74 14.85 191,190 +0.02(+0.13%)
Sep 01, 2021 14.90 15.27 14.66 14.83 197,454 -0.08(-0.54%)
Aug 31, 2021 14.46 14.92 14.44 14.91 216,322 +0.39(+2.69%)
Aug 30, 2021 14.65 14.89 14.48 14.52 251,419 -0.16(-1.09%)
Aug 27, 2021 14.44 14.97 14.34 14.68 393,441 +0.33(+2.30%)
Aug 26, 2021 14.71 14.82 14.26 14.35 185,971 -0.37(-2.51%)
Aug 25, 2021 14.62 14.97 14.51 14.72 243,046 +0.08(+0.55%)
Aug 24, 2021 14.77 14.92 14.45 14.64 194,767 -0.22(-1.48%)
Aug 23, 2021 14.73 15.01 14.51 14.86 208,337 +0.36(+2.48%)
Aug 20, 2021 13.96 14.62 13.84 14.50 361,631 +0.44(+3.13%)
Aug 19, 2021 14.29 14.50 14.05 14.06 312,451 -0.37(-2.56%)
Aug 18, 2021 14.84 14.84 14.41 14.43 185,260 -0.16(-1.10%)
Aug 17, 2021 14.24 14.70 14.24 14.59 185,920 +0.12(+0.83%)
Aug 16, 2021 14.58 14.68 14.29 14.47 216,779 -0.23(-1.56%)
Aug 13, 2021 14.78 14.89 14.55 14.70 198,488 +0.08(+0.55%)
Aug 12, 2021 14.35 14.74 14.25 14.62 173,381 +0.27(+1.88%)
Aug 11, 2021 14.05 14.38 13.89 14.35 333,701 +0.30(+2.14%)
Aug 10, 2021 14.56 14.56 13.98 14.05 436,868 -0.46(-3.17%)
Aug 09, 2021 15.41 15.41 14.47 14.51 417,542 -0.71(-4.66%)
Aug 06, 2021 15.09 15.39 14.72 15.22 246,077 +0.21(+1.40%)
Aug 05, 2021 15.02 15.21 14.50 15.01 344,558 +0.01(+0.07%)
Aug 04, 2021 15.25 15.60 14.73 15.00 722,092 -0.25(-1.64%)
Aug 03, 2021 15.94 15.94 14.66 15.25 649,894 -0.62(-3.91%)
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.