Skip to main content

Aerie Pharmaceuticals (NQ: AERI )

8.360 +0.860 (+11.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.