Skip to main content

Aerie Pharmaceuticals (NQ: AERI )

5.930 -0.540 (-8.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 7.080 7.645 7.070 7.500 519,639 +0.39(+5.49%)
Apr 29, 2022 7.280 7.490 7.090 7.110 473,964 -0.29(-3.92%)
Apr 28, 2022 7.490 7.529 7.050 7.400 450,805 +0.03(+0.41%)
Apr 27, 2022 7.610 7.675 7.300 7.370 277,361 -0.17(-2.25%)
Apr 26, 2022 7.850 7.850 7.515 7.540 283,158 -0.44(-5.51%)
Apr 25, 2022 7.790 8.164 7.620 7.980 365,945 +0.22(+2.84%)
Apr 22, 2022 7.740 8.000 7.710 7.760 381,451 -0.23(-2.88%)
Apr 21, 2022 8.410 8.490 7.940 7.990 370,016 -0.29(-3.50%)
Apr 20, 2022 8.480 8.480 8.130 8.280 539,121 -0.16(-1.90%)
Apr 19, 2022 8.230 8.610 8.000 8.440 301,867 +0.12(+1.44%)
Apr 18, 2022 9.150 9.150 8.230 8.320 566,014 -0.84(-9.17%)
Apr 14, 2022 8.690 9.180 8.480 9.160 573,763 +0.41(+4.69%)
Apr 13, 2022 7.820 8.840 7.770 8.750 883,843 +0.93(+11.89%)
Apr 12, 2022 7.870 8.110 7.690 7.820 392,556 +0.00(+0.00%)
Apr 11, 2022 7.960 8.030 7.580 7.820 952,547 -0.27(-3.34%)
Apr 08, 2022 8.120 8.250 7.900 8.090 395,892 +0.02(+0.25%)
Apr 07, 2022 8.690 9.019 8.020 8.070 569,403 -0.55(-6.38%)
Apr 06, 2022 8.470 8.700 8.420 8.620 472,342 +0.08(+0.94%)
Apr 05, 2022 9.020 9.210 8.500 8.540 610,675 -0.27(-3.06%)
Apr 04, 2022 9.020 9.140 8.640 8.810 839,290 -0.26(-2.87%)
Apr 01, 2022 9.140 9.340 8.980 9.070 347,000 -0.03(-0.33%)
Mar 31, 2022 9.180 9.740 8.960 9.100 367,020 -0.15(-1.62%)
Mar 30, 2022 9.820 9.910 9.185 9.250 570,017 -0.55(-5.61%)
Mar 29, 2022 9.490 9.830 9.490 9.800 448,656 +0.40(+4.26%)
Mar 28, 2022 9.480 9.630 9.020 9.400 517,542 -0.21(-2.19%)
Mar 25, 2022 9.510 9.690 9.140 9.610 540,045 +0.14(+1.48%)
Mar 24, 2022 9.080 9.490 8.880 9.470 646,259 +0.34(+3.72%)
Mar 23, 2022 8.800 9.350 8.800 9.130 571,860 +0.22(+2.47%)
Mar 22, 2022 8.480 9.000 8.410 8.910 881,485 +0.57(+6.83%)
Mar 21, 2022 8.850 8.900 8.290 8.340 725,387 -0.46(-5.23%)
Mar 18, 2022 8.540 8.930 8.540 8.800 1,360,728 +0.20(+2.33%)
Mar 17, 2022 8.580 8.715 8.340 8.600 1,018,217 +0.24(+2.87%)
Mar 16, 2022 8.350 8.370 7.830 8.360 926,167 +0.13(+1.58%)
Mar 15, 2022 8.290 8.530 8.180 8.230 694,188 -0.03(-0.36%)
Mar 14, 2022 9.180 9.245 8.210 8.260 882,446 -0.98(-10.61%)
Mar 11, 2022 9.250 9.660 9.070 9.240 1,539,841 +0.04(+0.43%)
Mar 10, 2022 8.840 9.220 8.532 9.200 1,114,086 +0.19(+2.11%)
Mar 09, 2022 7.980 9.020 7.980 9.010 1,180,316 +1.00(+12.48%)
Mar 08, 2022 7.760 8.260 7.635 8.010 543,737 +0.24(+3.09%)
Mar 07, 2022 7.900 8.230 7.720 7.770 1,088,596 -0.19(-2.39%)
Mar 04, 2022 7.970 8.240 7.790 7.960 534,895 -0.14(-1.73%)
Mar 03, 2022 8.380 8.420 7.893 8.100 541,088 -0.35(-4.14%)
Mar 02, 2022 8.500 8.620 8.340 8.450 773,896 -0.03(-0.35%)
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.