Aerie Pharmaceuticals (NQ: AERI )

15.74 USD +0.30 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 15.33 15.80 15.00 15.74 485,873 +0.30(+1.94%)
Jul 26, 2021 15.58 15.70 15.11 15.44 361,146 -0.07(-0.45%)
Jul 23, 2021 15.82 15.85 15.28 15.51 233,515 -0.02(-0.13%)
Jul 22, 2021 16.22 16.22 15.36 15.53 473,757 -0.66(-4.08%)
Jul 21, 2021 16.01 16.22 15.53 16.19 394,445 +0.45(+2.86%)
Jul 20, 2021 15.40 16.07 15.27 15.74 303,371 +0.40(+2.61%)
Jul 19, 2021 15.02 15.44 14.95 15.34 267,727 +0.07(+0.46%)
Jul 16, 2021 15.42 15.63 15.13 15.27 674,972 -0.03(-0.20%)
Jul 15, 2021 15.38 15.56 14.96 15.30 498,527 -0.25(-1.61%)
Jul 14, 2021 15.74 16.07 15.47 15.55 503,266 -0.07(-0.45%)
Jul 13, 2021 15.52 15.64 15.22 15.62 352,129 -0.03(-0.19%)
Jul 12, 2021 16.01 16.01 15.54 15.65 281,503 -0.14(-0.89%)
Jul 09, 2021 15.39 15.91 15.31 15.79 366,474 +0.49(+3.20%)
Jul 08, 2021 15.01 15.50 14.92 15.30 261,124 +0.08(+0.53%)
Jul 07, 2021 15.46 15.58 15.01 15.22 409,450 -0.27(-1.74%)
Jul 06, 2021 16.57 16.57 15.31 15.49 482,872 -0.52(-3.25%)
Jul 02, 2021 16.41 16.41 15.96 16.01 385,034 -0.21(-1.29%)
Jul 01, 2021 16.36 16.36 15.78 16.22 320,779 +0.21(+1.31%)
Jun 30, 2021 16.00 16.36 15.64 16.01 523,722 -0.22(-1.36%)
Jun 29, 2021 17.73 17.93 16.00 16.23 857,309 -1.37(-7.78%)
Jun 28, 2021 18.84 18.84 17.42 17.60 465,009 -1.18(-6.28%)
Jun 25, 2021 18.86 19.26 18.49 18.78 1,181,382 -0.06(-0.32%)
Jun 24, 2021 17.50 18.94 17.41 18.84 862,095 +1.35(+7.72%)
Jun 23, 2021 17.79 18.02 17.25 17.49 741,534 -0.22(-1.24%)
Jun 22, 2021 17.91 18.35 17.37 17.71 715,100 -0.09(-0.51%)
Jun 21, 2021 16.66 17.85 16.30 17.80 712,452 +1.29(+7.81%)
Jun 18, 2021 16.02 16.57 15.83 16.51 1,089,183 +0.30(+1.85%)
Jun 17, 2021 16.14 16.34 15.84 16.21 373,764 +0.09(+0.56%)
Jun 16, 2021 15.74 16.29 15.69 16.12 584,535 +0.33(+2.09%)
Jun 15, 2021 15.60 15.85 15.34 15.79 623,330 +0.23(+1.48%)
Jun 14, 2021 15.53 15.76 15.41 15.56 437,923 +0.10(+0.65%)
Jun 11, 2021 15.65 15.70 15.37 15.46 308,430 -0.10(-0.64%)
Jun 10, 2021 15.21 15.68 15.16 15.56 354,853 +0.40(+2.64%)
Jun 09, 2021 15.20 15.46 14.91 15.16 453,167 -0.02(-0.13%)
Jun 08, 2021 15.45 15.87 15.15 15.18 537,524 -0.19(-1.24%)
Jun 07, 2021 15.97 15.97 15.27 15.37 648,002 -0.34(-2.16%)
Jun 04, 2021 15.88 16.00 15.40 15.71 511,147 -0.09(-0.57%)
Jun 03, 2021 15.81 15.99 15.55 15.80 410,643 -0.08(-0.50%)
Jun 02, 2021 16.15 16.25 15.71 15.88 304,334 -0.16(-1.00%)
Jun 01, 2021 16.27 16.36 15.87 16.04 641,451 -0.25(-1.53%)
May 28, 2021 16.49 17.18 16.25 16.29 293,797 -0.38(-2.28%)
May 27, 2021 16.09 17.00 16.09 16.67 498,819 -0.07(-0.42%)
May 26, 2021 16.54 16.91 16.26 16.74 377,916 +0.20(+1.21%)
May 25, 2021 17.11 17.11 16.05 16.54 791,636 -0.67(-3.89%)
May 24, 2021 18.17 18.29 16.91 17.21 692,207 -0.99(-5.44%)
May 21, 2021 18.10 18.54 17.97 18.20 471,735 +0.30(+1.68%)
May 20, 2021 17.54 17.99 17.40 17.90 214,595 +0.47(+2.70%)
May 19, 2021 17.45 17.58 16.85 17.43 210,010 -0.15(-0.85%)
May 18, 2021 17.40 17.95 17.40 17.58 289,538 +0.25(+1.44%)
May 17, 2021 17.44 17.71 17.04 17.33 332,909 -0.08(-0.46%)
May 14, 2021 17.87 18.42 17.32 17.41 512,865 -0.46(-2.57%)
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%)
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.