Aerie Pharmaceuticals (NQ: AERI )

13.95 USD -0.16 (-1.13%)
Official Closing Price Updated: 5:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 14.04 14.56 13.75 13.95 419,300 -0.16(-1.13%)
Jan 14, 2021 14.28 14.34 13.95 14.11 373,245 -0.16(-1.12%)
Jan 13, 2021 14.50 14.70 14.06 14.27 383,475 -0.12(-0.83%)
Jan 12, 2021 13.79 14.71 13.79 14.39 480,993 +0.58(+4.20%)
Jan 11, 2021 14.14 14.19 13.29 13.81 574,950 -0.15(-1.07%)
Jan 08, 2021 13.99 14.43 13.49 13.96 520,100 +0.14(+1.01%)
Jan 07, 2021 13.35 13.90 13.29 13.82 258,372 +0.41(+3.06%)
Jan 06, 2021 13.24 13.75 13.21 13.41 338,207 +0.20(+1.51%)
Jan 05, 2021 13.39 13.39 12.71 13.21 406,297 +0.09(+0.69%)
Jan 04, 2021 13.61 13.70 12.76 13.12 673,833 -0.39(-2.89%)
Dec 31, 2020 13.51 13.51 13.51 302,727 -0.08(-0.59%)
Dec 30, 2020 13.32 13.77 13.30 13.59 302,727 +0.24(+1.80%)
Dec 29, 2020 14.14 14.14 13.27 13.35 526,837 -0.71(-5.05%)
Dec 28, 2020 14.50 14.70 13.91 14.06 399,607 -0.27(-1.88%)
Dec 24, 2020 14.46 14.67 14.13 14.33 191,700 -0.16(-1.10%)
Dec 23, 2020 14.74 14.83 14.20 14.49 1,246,308 +0.09(+0.62%)
Dec 22, 2020 13.07 14.46 13.01 14.40 729,490 +1.28(+9.76%)
Dec 21, 2020 12.99 13.19 12.67 13.12 340,035 -0.06(-0.46%)
Dec 18, 2020 12.89 13.27 12.88 13.18 967,600 +0.29(+2.25%)
Dec 17, 2020 12.87 13.00 12.74 12.89 381,522 +0.05(+0.39%)
Dec 16, 2020 12.84 12.96 12.50 12.84 373,436 -0.14(-1.08%)
Dec 15, 2020 12.64 13.12 12.47 12.98 568,517 +0.40(+3.18%)
Dec 14, 2020 12.60 12.89 12.41 12.58 414,542 +0.17(+1.37%)
Dec 11, 2020 12.20 12.58 12.10 12.41 286,600 +0.14(+1.14%)
Dec 10, 2020 11.82 12.41 11.82 12.27 802,161 +0.22(+1.83%)
Dec 09, 2020 13.00 13.04 12.00 12.05 507,098 -0.83(-6.44%)
Dec 08, 2020 12.71 13.01 12.45 12.88 486,002 +0.11(+0.86%)
Dec 07, 2020 12.75 13.21 12.70 12.77 632,947 +0.00(+0.00%)
Dec 04, 2020 12.81 12.99 12.63 12.77 339,000 +0.12(+0.95%)
Dec 03, 2020 12.72 12.90 12.52 12.65 309,894 -0.10(-0.78%)
Dec 02, 2020 12.25 12.86 12.15 12.75 265,744 +0.36(+2.91%)
Dec 01, 2020 12.70 12.70 12.14 12.39 456,813 -0.02(-0.16%)
Nov 30, 2020 13.00 13.10 12.38 12.41 515,372 -0.59(-4.54%)
Nov 27, 2020 12.81 13.06 12.67 13.00 267,300 +0.26(+2.04%)
Nov 25, 2020 12.54 12.86 12.46 12.74 382,500 +0.18(+1.43%)
Nov 24, 2020 12.33 12.77 12.15 12.56 531,007 +0.30(+2.45%)
Nov 23, 2020 12.08 12.60 12.00 12.26 516,560 +0.21(+1.78%)
Nov 20, 2020 12.26 12.38 11.88 12.04 651,200 -0.32(-2.63%)
Nov 19, 2020 12.66 12.89 12.18 12.37 493,540 -0.29(-2.25%)
Nov 18, 2020 13.10 13.19 12.64 12.65 804,964 -0.37(-2.80%)
Nov 17, 2020 12.87 13.09 12.71 13.02 402,012 +0.07(+0.54%)
Nov 16, 2020 13.14 13.35 12.85 12.95 740,932 -0.03(-0.23%)
Nov 13, 2020 13.00 13.32 12.83 12.98 431,400 -0.02(-0.15%)
Nov 12, 2020 12.48 13.37 12.48 13.00 721,304 -0.05(-0.38%)
Nov 11, 2020 12.94 13.06 12.23 13.05 529,661 +0.12(+0.93%)
Nov 10, 2020 12.50 13.00 11.96 12.93 713,381 +0.55(+4.44%)
Nov 09, 2020 11.11 12.63 11.04 12.38 1,249,016 +1.82(+17.23%)
Nov 06, 2020 11.08 11.14 10.28 10.56 2,016,200 -0.17(-1.58%)
Nov 05, 2020 11.07 11.20 10.71 10.73 608,384 -0.16(-1.47%)
Nov 04, 2020 11.02 11.46 10.88 10.89 672,055 +0.00(+0.00%)
Nov 03, 2020 11.08 11.18 10.63 10.89 700,974 -0.09(-0.82%)
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.