Aerie Pharmaceuticals (NQ: AERI )

17.87 USD +0.28 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 17.98 18.36 17.68 17.77 325,400 -0.10(-0.56%)
Mar 31, 2021 17.76 18.10 17.22 17.87 385,816 +0.05(+0.28%)
Mar 30, 2021 16.61 18.05 16.40 17.82 421,430 +0.50(+2.89%)
Mar 29, 2021 17.67 17.67 16.88 17.32 330,810 -0.35(-1.98%)
Mar 26, 2021 18.40 18.58 17.10 17.67 674,900 -0.47(-2.62%)
Mar 25, 2021 17.60 18.61 17.54 18.14 730,704 +0.01(+0.03%)
Mar 24, 2021 19.05 19.05 18.01 18.14 396,590 -0.78(-4.12%)
Mar 23, 2021 19.60 19.77 18.64 18.92 352,154 -0.80(-4.06%)
Mar 22, 2021 19.84 19.95 19.16 19.72 265,105 +0.03(+0.15%)
Mar 19, 2021 18.98 20.13 18.98 19.69 988,600 +0.08(+0.41%)
Mar 18, 2021 19.97 20.42 19.34 19.61 396,461 -0.47(-2.34%)
Mar 17, 2021 20.54 20.64 19.84 20.08 468,512 -0.49(-2.38%)
Mar 16, 2021 20.90 20.90 20.01 20.57 471,887 -0.27(-1.30%)
Mar 15, 2021 20.81 21.30 20.59 20.84 457,269 -0.06(-0.29%)
Mar 12, 2021 20.38 21.12 19.75 20.90 578,200 +0.53(+2.60%)
Mar 11, 2021 19.78 20.57 19.00 20.37 532,576 +0.76(+3.88%)
Mar 10, 2021 19.77 19.98 19.26 19.61 330,293 -0.07(-0.36%)
Mar 09, 2021 19.58 20.30 19.23 19.68 409,369 +0.26(+1.34%)
Mar 08, 2021 18.96 19.89 18.59 19.42 655,705 +0.67(+3.57%)
Mar 05, 2021 19.57 19.57 18.04 18.75 729,200 -0.50(-2.60%)
Mar 04, 2021 19.45 19.96 18.71 19.25 1,254,618 -0.31(-1.58%)
Mar 03, 2021 19.73 20.46 19.48 19.56 950,835 -0.24(-1.21%)
Mar 02, 2021 19.30 19.86 18.45 19.80 958,518 +0.62(+3.23%)
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.