Dark

AERI
Aerie Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Nov 18, 2022

15.25USD+0.066%(+0.01)1,215,184

Pre-market

0.00USD-100.000%(-15.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-18	15.2400	15.2500	15.2400	15.2500	+0.066%	1,215,184	0.000%
2022-11-17	15.2400	15.2500	15.2400	15.2400	-0.066%	594,907	+0.066%
2022-11-16	15.2400	15.2500	15.2300	15.2500	+0.131%	505,238	0.000%
2022-11-15	15.2500	15.2500	15.2300	15.2300	0.000%	552,180	+0.131%
2022-11-14	15.2400	15.2500	15.2300	15.2300	0.000%	615,607	+0.131%
2022-11-11	15.2400	15.2400	15.2300	15.2300	0.000%	593,684	+0.131%
2022-11-10	15.2300	15.2400	15.2200	15.2300	0.000%	486,591	+0.131%
2022-11-09	15.2200	15.2350	15.2200	15.2300	+0.066%	331,072	+0.131%
2022-11-08	15.2200	15.2300	15.2100	15.2200	0.000%	262,257	+0.197%
2022-11-07	15.2300	15.2300	15.2100	15.2200	0.000%	284,490	+0.197%
2022-11-04	15.2100	15.2300	15.2100	15.2200	-0.033%	291,640	+0.197%
2022-11-03	15.2100	15.2300	15.2100	15.2250	+0.099%	306,568	+0.164%
2022-11-02	15.2200	15.2300	15.2100	15.2100	-0.066%	465,003	+0.263%
2022-11-01	15.2200	15.2300	15.2200	15.2200	0.000%	389,796	+0.197%
2022-10-31	15.2200	15.2400	15.2100	15.2200	0.000%	520,493	+0.197%
2022-10-28	15.2100	15.2300	15.2000	15.2200	+0.132%	471,288	+0.197%
2022-10-27	15.2100	15.2200	15.1900	15.2000	+0.066%	373,723	+0.329%
2022-10-26	15.2100	15.2100	15.1900	15.1900	0.000%	1,069,062	+0.395%
2022-10-25	15.2100	15.2150	15.1800	15.1900	-0.066%	748,401	+0.395%
2022-10-24	15.2000	15.2200	15.1700	15.2000	-0.066%	459,262	+0.329%
2022-10-21	15.2100	15.2100	15.1900	15.2100	+0.066%	338,565	+0.263%
2022-10-20	15.1900	15.2100	15.1800	15.2000	+0.066%	942,780	+0.329%
2022-10-19	15.1900	15.2100	15.1700	15.1900	+0.066%	694,217	+0.395%
2022-10-18	15.2300	15.2400	15.1800	15.1800	-0.197%	1,395,934	+0.461%
2022-10-17	15.2000	15.2300	15.1900	15.2100	+0.132%	657,578	+0.263%
2022-10-14	15.2400	15.2500	15.1800	15.1900	-0.197%	1,251,240	+0.395%
2022-10-13	15.1900	15.2400	15.1900	15.2200	-0.066%	907,531	+0.197%
2022-10-12	15.2100	15.2300	15.1700	15.2300	+0.131%	303,703	+0.131%
2022-10-11	15.2200	15.2500	15.1900	15.2100	-0.262%	845,275	+0.263%
2022-10-10	15.1800	15.2600	15.1400	15.2500	+0.329%	1,056,073	0.000%
2022-10-07	15.1400	15.2400	15.1400	15.2000	+0.264%	625,319	+0.329%
2022-10-06	15.1300	15.1600	15.1100	15.1600	+0.265%	519,485	+0.594%
2022-10-05	15.1300	15.1800	15.1100	15.1200	-0.526%	623,181	+0.860%
2022-10-04	15.1400	15.2000	15.0700	15.2000	+0.662%	942,806	+0.329%
2022-10-03	15.1200	15.1400	15.0400	15.1000	-0.198%	1,891,116	+0.993%
2022-09-30	15.1100	15.1300	15.0900	15.1300	+0.066%	858,936	+0.793%
2022-09-29	15.1400	15.1400	15.0900	15.1200	0.000%	1,103,803	+0.860%
2022-09-28	15.1300	15.1600	15.1100	15.1200	+0.132%	739,336	+0.860%
2022-09-27	15.1400	15.1400	15.0800	15.1000	-0.066%	1,257,606	+0.993%
2022-09-26	15.1000	15.1400	15.1000	15.1100	-0.066%	722,538	+0.927%
2022-09-23	15.1400	15.1500	15.0800	15.1200	-0.132%	994,659	+0.860%
2022-09-22	15.1500	15.1800	15.1400	15.1400	-0.066%	1,038,499	+0.727%
2022-09-21	15.1400	15.2000	15.1200	15.1500	+0.066%	941,030	+0.660%
2022-09-20	15.1400	15.1700	15.1300	15.1400	-0.066%	601,601	+0.727%
2022-09-19	15.1600	15.1901	15.1300	15.1500	+0.066%	671,469	+0.660%
2022-09-16	15.1800	15.2100	15.1300	15.1400	-0.526%	904,808	+0.727%
2022-09-15	15.1800	15.2450	15.1800	15.2200	-0.066%	1,470,583	+0.197%
2022-09-14	15.1300	15.2300	15.1200	15.2300	+0.594%	1,434,372	+0.131%
2022-09-13	15.1200	15.1800	15.1100	15.1400	0.000%	905,141	+0.727%
2022-09-12	15.1500	15.1900	15.1100	15.1400	+0.132%	2,054,495	+0.727%
2022-09-09	15.1700	15.1700	15.1000	15.1200	-0.066%	883,429	+0.860%
2022-09-08	15.1700	15.2100	15.1300	15.1300	-0.198%	920,549	+0.793%
2022-09-07	15.1400	15.3700	15.1100	15.1600	+0.265%	2,242,213	+0.594%
2022-09-06	15.1900	15.2100	15.0750	15.1200	-0.461%	2,998,363	+0.860%
2022-09-02	15.1300	15.2700	15.0800	15.1900	+0.198%	1,622,969	+0.395%
2022-09-01	15.1000	15.1800	15.0400	15.1600	+0.397%	2,168,797	+0.594%
2022-08-31	15.1200	15.1300	15.0500	15.1000	-0.198%	2,358,531	+0.993%
2022-08-30	15.1000	15.1500	15.0400	15.1300	+0.398%	2,901,460	+0.793%
2022-08-29	15.0700	15.1100	15.0500	15.0700	-0.133%	3,149,063	+1.194%
2022-08-26	15.1100	15.1300	15.0500	15.0900	-0.066%	3,098,350	+1.060%
2022-08-25	15.1500	15.1600	15.0900	15.1000	-0.527%	3,475,258	+0.993%
2022-08-24	15.1200	15.1900	15.0800	15.1800	+0.132%	4,788,898	+0.461%
2022-08-23	15.0300	15.2100	15.0000	15.1600	+35.964%	28,858,225	+0.594%
2022-08-22	10.8600	11.2300	10.7800	11.1500	+1.272%	350,938	+36.771%
2022-08-19	11.2800	11.3900	10.8800	11.0100	-4.010%	287,401	+38.510%
2022-08-18	11.2000	11.5400	10.9400	11.4700	+3.427%	442,437	+32.956%
2022-08-17	11.4200	11.6000	10.8500	11.0900	-4.725%	705,093	+37.511%
2022-08-16	11.7300	11.8300	11.3500	11.6400	-0.852%	631,633	+31.014%
2022-08-15	11.5100	11.8000	11.0000	11.7400	+1.469%	574,850	+29.898%
2022-08-12	11.1800	11.8300	11.1500	11.5700	+4.328%	492,830	+31.806%
2022-08-11	11.6600	11.7700	10.9100	11.0900	-4.725%	857,680	+37.511%
2022-08-10	11.4900	11.8000	11.3400	11.6400	+3.651%	784,098	+31.014%
2022-08-09	10.6600	11.5400	10.4300	11.2300	+5.347%	1,727,618	+35.797%
2022-08-08	8.8900	10.6600	8.8900	10.6600	+19.641%	1,653,412	+43.058%
2022-08-05	7.1600	8.9500	7.0500	8.9100	+20.896%	1,513,630	+71.156%
2022-08-04	6.8000	7.6300	6.7700	7.3700	+8.382%	617,603	+106.920%
2022-08-03	6.4400	7.1100	6.4400	6.8000	+6.583%	468,930	+124.265%
2022-08-02	6.2400	6.5200	6.0450	6.3800	+0.157%	461,227	+139.028%
2022-08-01	6.8300	6.9400	6.3500	6.3700	-9.130%	425,782	+139.403%
2022-07-29	7.2400	7.2400	6.5300	7.0100	-3.841%	707,952	+117.546%
2022-07-28	7.6600	7.7000	7.2000	7.2900	-4.581%	329,151	+109.191%
2022-07-27	7.8100	7.9200	7.6200	7.6400	-2.799%	322,278	+99.607%
2022-07-26	7.7600	7.9600	7.6500	7.8600	+0.899%	196,631	+94.020%
2022-07-25	7.7500	7.8600	7.6900	7.7900	+0.907%	174,992	+95.764%
2022-07-22	8.0000	8.0000	7.6600	7.7200	-2.893%	377,396	+97.539%
2022-07-21	7.6900	8.0200	7.5852	7.9500	+2.581%	461,193	+91.824%
2022-07-20	8.1700	8.3700	7.7000	7.7500	-4.203%	581,123	+96.774%
2022-07-19	8.1900	8.2600	7.9375	8.0900	-0.247%	1,098,599	+88.504%
2022-07-18	8.0900	8.4200	8.0300	8.1100	+1.757%	350,229	+88.039%
2022-07-15	8.0300	8.1500	7.9000	7.9700	-0.499%	236,358	+91.343%
2022-07-14	8.1400	8.1400	7.8700	8.0100	-3.261%	312,199	+90.387%
2022-07-13	8.0300	8.3100	8.0000	8.2800	+0.730%	189,639	+84.179%
2022-07-12	8.0900	8.2300	7.9000	8.2200	+2.112%	235,228	+85.523%
2022-07-11	8.4700	8.4700	7.8108	8.0500	-5.294%	353,547	+89.441%
2022-07-08	8.5300	8.6500	8.2900	8.5000	-0.932%	535,277	+79.412%
2022-07-07	8.2000	8.6200	8.0342	8.5800	+3.748%	737,277	+77.739%
2022-07-06	8.3700	8.5500	8.0000	8.2700	-2.476%	411,963	+84.401%
2022-07-05	8.2400	8.6500	8.2200	8.4800	+1.435%	484,121	+79.835%
2022-07-01	7.5100	8.4150	7.4100	8.3600	+11.467%	641,192	+82.416%
2022-06-30	7.5900	7.9600	7.3350	7.5000	-3.846%	1,932,332	+103.333%
2022-06-29	7.9500	7.9500	7.5600	7.8000	-0.383%	260,985	+95.513%
2022-06-28	8.0800	8.1400	7.7500	7.8300	-3.571%	491,241	+94.764%
2022-06-27	7.5800	8.2700	7.5000	8.1200	+7.407%	627,046	+87.808%
2022-06-24	7.4100	7.6900	7.1900	7.5600	+3.279%	1,366,210	+101.720%
2022-06-23	6.7700	7.3400	6.7700	7.3200	+7.965%	570,311	+108.333%
2022-06-22	6.6900	7.1676	6.6400	6.7800	-0.877%	561,591	+124.926%
2022-06-21	6.3800	6.9100	6.3800	6.8400	+5.719%	734,171	+122.953%
2022-06-17	5.7200	6.7400	5.7200	6.4700	+13.908%	1,035,900	+135.703%
2022-06-16	6.3000	6.3800	5.6700	5.6800	-12.346%	601,023	+168.486%
2022-06-15	6.0100	6.5200	5.8700	6.4800	+8.543%	363,198	+135.340%
2022-06-14	5.9700	6.0500	5.5900	5.9700	-0.334%	351,280	+155.444%
2022-06-13	5.7300	6.0500	5.7100	5.9900	-0.498%	507,031	+154.591%
2022-06-10	6.0500	6.1400	5.9200	6.0200	-1.473%	496,337	+153.322%
2022-06-09	6.0100	6.2600	5.8700	6.1100	+0.659%	528,721	+149.591%
2022-06-08	6.0300	6.2307	5.9050	6.0700	-0.492%	486,014	+151.236%
2022-06-07	5.8400	6.1650	5.7700	6.1000	+4.096%	469,985	+150.000%
2022-06-06	5.8200	5.9800	5.7550	5.8600	+2.091%	613,285	+160.239%
2022-06-03	5.3000	5.7550	5.3000	5.7400	+6.890%	674,188	+165.679%
2022-06-02	4.9200	5.3750	4.8100	5.3700	+8.485%	650,739	+183.985%
2022-06-01	5.1700	5.3800	4.8200	4.9500	-4.440%	978,410	+208.081%
2022-05-31	5.3800	5.5000	5.0500	5.1800	-4.428%	1,773,468	+194.402%
2022-05-27	5.4200	5.5100	5.1800	5.4200	-0.184%	918,542	+181.365%
2022-05-26	5.5300	5.6500	5.3300	5.4300	-0.912%	820,003	+180.847%
2022-05-25	5.8800	5.8800	5.4550	5.4800	-7.589%	675,492	+178.285%
2022-05-24	6.4200	6.5300	5.7500	5.9300	-8.346%	800,304	+157.167%
2022-05-23	6.9700	6.9700	6.4000	6.4700	-4.993%	690,828	+135.703%
2022-05-20	7.2800	7.2800	6.5800	6.8100	-4.622%	640,382	+123.935%
2022-05-19	6.8600	7.2600	6.7650	7.1400	+3.179%	531,202	+113.585%
2022-05-18	7.1400	7.3300	6.7600	6.9200	-5.593%	777,524	+120.376%
2022-05-17	7.0800	7.3400	6.9000	7.3300	+6.541%	775,277	+108.049%
2022-05-16	6.7800	7.0050	6.7300	6.8800	+1.028%	380,159	+121.657%
2022-05-13	6.4800	7.0000	6.4300	6.8100	+5.581%	512,084	+123.935%
2022-05-12	5.8300	6.4700	5.6700	6.4500	+9.881%	664,433	+136.434%
2022-05-11	5.8600	6.1800	5.7700	5.8700	-2.492%	963,584	+159.796%
2022-05-10	5.9700	6.1200	5.7200	6.0200	+3.972%	677,820	+153.322%
2022-05-09	6.0600	6.2900	5.6000	5.7900	-7.360%	1,349,706	+163.385%
2022-05-06	7.8300	7.8700	6.2400	6.2500	-19.041%	726,340	+144.000%
2022-05-05	7.8900	8.0000	7.5000	7.7200	-4.691%	404,327	+97.539%
2022-05-04	7.9500	8.1600	7.4900	8.1000	+1.631%	324,496	+88.272%
2022-05-03	7.4300	8.0600	7.4100	7.9700	+6.267%	868,605	+91.343%
2022-05-02	7.0800	7.6450	7.0700	7.5000	+5.485%	519,639	+103.333%
2022-04-29	7.2800	7.4900	7.0900	7.1100	-3.919%	473,964	+114.487%
2022-04-28	7.4900	7.5290	7.0500	7.4000	+0.407%	450,805	+106.081%
2022-04-27	7.6100	7.6750	7.3000	7.3700	-2.255%	277,361	+106.920%
2022-04-26	7.8500	7.8500	7.5150	7.5400	-5.514%	283,158	+102.255%
2022-04-25	7.7900	8.1640	7.6200	7.9800	+2.835%	365,945	+91.103%
2022-04-22	7.7400	8.0000	7.7100	7.7600	-2.879%	381,451	+96.521%
2022-04-21	8.4100	8.4900	7.9400	7.9900	-3.502%	370,016	+90.864%
2022-04-20	8.4800	8.4800	8.1300	8.2800	-1.896%	539,121	+84.179%
2022-04-19	8.2300	8.6100	8.0000	8.4400	+1.442%	301,867	+80.687%
2022-04-18	9.1500	9.1500	8.2300	8.3200	-9.170%	566,014	+83.293%
2022-04-14	8.6900	9.1800	8.4800	9.1600	+4.686%	573,763	+66.485%
2022-04-13	7.8200	8.8400	7.7700	8.7500	+11.893%	883,843	+74.286%
2022-04-12	7.8700	8.1100	7.6900	7.8200	0.000%	392,556	+95.013%
2022-04-11	7.9600	8.0300	7.5800	7.8200	-3.337%	952,547	+95.013%
2022-04-08	8.1200	8.2500	7.9000	8.0900	+0.248%	395,892	+88.504%
2022-04-07	8.6900	9.0189	8.0200	8.0700	-6.381%	569,403	+88.971%
2022-04-06	8.4700	8.7000	8.4200	8.6200	+0.937%	472,342	+76.914%
2022-04-05	9.0200	9.2100	8.5000	8.5400	-3.065%	610,675	+78.571%
2022-04-04	9.0200	9.1400	8.6400	8.8100	-2.867%	839,290	+73.099%
2022-04-01	9.1400	9.3400	8.9800	9.0700	-0.330%	347,000	+68.137%
2022-03-31	9.6800	9.6800	9.0200	9.1000	-1.622%	381,209	+67.582%
2022-03-30	9.8200	9.9100	9.1850	9.2500	-5.516%	570,017	+64.865%
2022-03-29	9.3700	9.8300	9.3700	9.7900	+4.149%	448,627	+55.771%
2022-03-28	9.4800	9.6300	9.0200	9.4000	-2.287%	517,542	+62.234%
2022-03-25	9.5100	9.6900	9.1400	9.6200	+1.584%	540,045	+58.524%
2022-03-24	9.0800	9.4900	8.8805	9.4700	+3.724%	646,259	+61.035%
2022-03-23	8.8000	9.3500	8.8000	9.1300	+2.469%	571,860	+67.032%
2022-03-22	8.4800	9.0000	8.4100	8.9100	+6.835%	881,485	+71.156%
2022-03-21	8.8500	8.9000	8.2900	8.3400	-5.227%	725,387	+82.854%
2022-03-18	8.5400	8.9300	8.5400	8.8000	+2.326%	1,360,728	+73.295%
2022-03-17	8.5800	8.7150	8.3400	8.6000	+2.871%	1,018,217	+77.326%
2022-03-16	8.3500	8.3700	7.8300	8.3600	+1.580%	926,167	+82.416%
2022-03-15	8.2900	8.5300	8.1800	8.2300	-0.363%	694,188	+85.298%
2022-03-14	9.1800	9.2450	8.2100	8.2600	-10.606%	882,446	+84.625%
2022-03-11	9.2500	9.6600	9.0700	9.2400	+0.435%	1,539,841	+65.043%
2022-03-10	8.8400	9.2200	8.5320	9.2000	+2.109%	1,114,086	+65.761%
2022-03-09	7.9800	9.0200	7.9800	9.0100	+12.484%	1,180,336	+69.256%
2022-03-08	7.7600	8.2600	7.6350	8.0100	+3.089%	543,737	+90.387%
2022-03-07	7.9000	8.2300	7.7200	7.7700	-2.387%	1,088,596	+96.268%
2022-03-04	7.9700	8.2400	7.7900	7.9600	-1.728%	534,895	+91.583%
2022-03-03	8.3800	8.4200	7.8931	8.1000	-4.142%	541,138	+88.272%
2022-03-02	8.5000	8.6200	8.3400	8.4500	-0.354%	773,896	+80.473%
2022-03-01	8.0900	8.5000	7.8500	8.4800	+2.169%	1,318,352	+79.835%
2022-02-28	7.4880	8.4200	7.4200	8.3000	+8.639%	2,004,205	+83.735%
2022-02-25	6.8600	7.7500	6.8000	7.6400	+29.492%	4,303,329	+99.607%
2022-02-24	5.5200	5.9300	5.4600	5.9000	+4.610%	1,141,714	+158.475%
2022-02-23	5.8700	5.9500	5.5500	5.6400	-3.093%	1,136,413	+170.390%
2022-02-22	5.9500	6.0750	5.7900	5.8200	-3.000%	1,137,795	+162.027%
2022-02-18	6.4200	6.5000	5.9900	6.0000	-7.692%	959,637	+154.167%
2022-02-17	6.7200	6.8200	6.4900	6.5000	-4.552%	554,529	+134.615%
2022-02-16	6.6400	6.8550	6.5100	6.8100	+1.946%	656,741	+123.935%
2022-02-15	6.6900	6.9500	6.5900	6.6800	+1.212%	1,204,359	+128.293%
2022-02-14	6.5900	6.7600	6.4100	6.6000	+0.763%	1,036,083	+131.061%
2022-02-11	6.8200	6.9600	6.5500	6.5500	-4.240%	445,352	+132.824%
2022-02-10	7.1500	7.2600	6.7600	6.8400	-6.430%	521,646	+122.953%
2022-02-09	7.3100	7.5237	7.2150	7.3100	-0.273%	416,480	+108.618%
2022-02-08	7.2200	7.3500	7.1500	7.3300	+1.243%	341,646	+108.049%
2022-02-07	7.0600	7.4700	7.0500	7.2400	+2.695%	476,951	+110.635%
2022-02-04	6.7400	7.0800	6.6200	7.0500	+4.290%	630,809	+116.312%
2022-02-03	7.0300	7.1550	6.6600	6.7600	-5.850%	1,007,851	+125.592%
2022-02-02	7.4600	7.4600	7.0300	7.1800	-2.842%	714,024	+112.396%
2022-02-01	7.3400	7.6700	7.0600	7.3900	+0.408%	1,185,932	+106.360%
2022-01-31	6.8100	7.3800	6.8100	7.3600	+6.358%	544,769	+107.201%
2022-01-28	6.9000	7.0800	6.7600	6.9200	+0.875%	509,592	+120.376%
2022-01-27	7.1400	7.2100	6.7800	6.8600	-2.833%	764,655	+122.303%
2022-01-26	7.3200	7.5200	7.0000	7.0600	-1.397%	621,065	+116.006%
2022-01-25	6.5500	7.2200	6.5200	7.1600	+6.231%	535,367	+112.989%
2022-01-24	6.5800	6.8100	6.3900	6.7400	+0.149%	2,132,500	+126.261%
2022-01-21	7.0300	7.2300	6.6900	6.7300	-5.345%	749,435	+126.597%
2022-01-20	7.0500	7.4900	7.0500	7.1100	-1.660%	560,356	+114.487%
2022-01-19	7.4800	7.5510	7.2000	7.2300	-3.471%	717,346	+110.927%
2022-01-18	7.4900	7.7100	7.3203	7.4900	-0.795%	514,148	+103.605%
2022-01-14	7.3700	7.7400	7.2100	7.5500	+1.206%	563,588	+101.987%
2022-01-13	8.1000	8.1100	7.3200	7.4600	-7.559%	605,099	+104.424%
2022-01-12	8.5200	8.6100	8.0700	8.0700	-5.282%	1,603,566	+88.971%
2022-01-11	8.1100	8.5500	8.0000	8.5200	+3.524%	855,792	+78.991%
2022-01-10	7.5850	8.3900	7.5200	8.2300	+6.883%	1,528,678	+85.298%
2022-01-07	6.9000	7.7300	6.8150	7.7000	+7.994%	1,460,926	+98.052%
2022-01-06	6.9600	7.1400	6.6700	7.1300	+3.035%	1,689,948	+113.885%
2022-01-05	7.0250	7.2900	6.7500	6.9200	-3.081%	1,558,693	+120.376%
2022-01-04	7.4200	7.5800	7.0800	7.1400	-4.673%	860,958	+113.585%
2022-01-03	7.0900	7.5200	6.9500	7.4900	+6.695%	773,882	+103.605%
2021-12-31	7.1600	7.2800	6.9500	7.0200	-2.092%	929,168	+117.236%
2021-12-30	7.1600	7.5700	7.0800	7.1700	+0.280%	928,990	+112.692%
2021-12-29	7.1900	7.3600	7.0400	7.1500	-1.786%	982,001	+113.287%
2021-12-28	7.3100	7.6300	7.2350	7.2800	-0.410%	1,113,317	+109.478%
2021-12-27	8.6900	8.6900	7.1200	7.3100	-14.202%	2,421,421	+108.618%
2021-12-23	8.2100	8.5800	8.1500	8.5200	+2.899%	815,110	+78.991%
2021-12-22	7.9900	8.3900	7.7700	8.2800	+3.371%	856,770	+84.179%
2021-12-21	8.1600	8.2700	7.8800	8.0100	-1.233%	1,580,456	+90.387%
2021-12-20	7.7800	8.1300	7.5500	8.1100	+1.375%	1,634,727	+88.039%
2021-12-17	8.1000	8.1000	7.6000	8.0000	-1.478%	1,907,997	+90.625%
2021-12-16	8.6800	8.6800	8.1000	8.1200	-3.448%	1,569,197	+87.808%
2021-12-15	8.6000	8.6900	8.1200	8.4100	-2.323%	1,617,980	+81.332%
2021-12-14	8.4800	8.9800	8.0300	8.6100	-1.600%	1,173,642	+77.120%
2021-12-13	8.9100	9.1000	8.4600	8.7500	-2.670%	2,334,400	+74.286%
2021-12-10	9.2500	9.4700	8.9800	8.9900	-2.916%	1,292,220	+69.633%
2021-12-09	9.5100	9.5700	9.0000	9.2600	-4.041%	1,824,049	+64.687%
2021-12-08	9.9200	9.9327	9.2600	9.6500	-1.127%	1,933,965	+58.031%
2021-12-07	10.8000	10.8500	9.5900	9.7600	-8.271%	3,067,776	+56.250%
2021-12-06	10.2700	10.6700	10.0400	10.6400	+4.110%	805,497	+43.327%
2021-12-03	10.4200	10.5300	9.9700	10.2200	-1.351%	5,746,688	+49.217%
2021-12-02	9.9500	10.4200	9.8100	10.3600	+4.752%	913,373	+47.201%
2021-12-01	10.2400	10.5800	9.7500	9.8900	-2.079%	1,005,299	+54.196%
2021-11-30	9.6900	10.1300	9.5300	10.1000	+5.538%	1,179,078	+50.990%
2021-11-29	9.9100	10.1874	9.1500	9.5700	-2.347%	966,911	+59.352%
2021-11-26	9.9400	10.2300	9.5000	9.8000	-3.448%	462,653	+55.612%
2021-11-24	9.5900	10.1700	9.4100	10.1500	+5.950%	736,329	+50.246%
2021-11-23	9.6500	9.7800	9.3500	9.5800	-1.237%	1,159,180	+59.186%
2021-11-22	10.0000	10.1600	9.6900	9.7000	-3.386%	1,148,268	+57.216%
2021-11-19	10.0800	10.4700	9.9950	10.0400	-2.240%	940,892	+51.892%
2021-11-18	11.3900	11.3900	10.1200	10.2700	-5.693%	1,234,293	+48.491%
2021-11-17	11.5500	11.7000	10.8450	10.8900	-5.877%	642,899	+40.037%
2021-11-16	11.5100	11.7050	11.2000	11.5700	-0.516%	911,644	+31.806%
2021-11-15	12.0600	12.2700	11.5400	11.6300	-1.857%	437,275	+31.126%
2021-11-12	12.0500	12.1581	11.8400	11.8500	-1.741%	316,239	+28.692%
2021-11-11	12.1600	12.5500	11.9800	12.0600	-0.248%	557,758	+26.451%
2021-11-10	12.1500	12.5388	11.9300	12.0900	-3.589%	504,936	+26.137%
2021-11-09	12.5400	12.8100	12.1640	12.5400	-1.415%	656,248	+21.611%
2021-11-08	12.1700	12.7500	12.0100	12.7200	+3.922%	652,948	+19.890%
2021-11-05	11.9700	13.0000	11.2750	12.2400	+1.915%	1,021,933	+24.592%
2021-11-04	12.0600	12.2300	11.7850	12.0100	+0.586%	637,501	+26.978%
2021-11-03	11.6200	12.2600	11.4400	11.9400	+3.736%	752,894	+27.722%
2021-11-02	11.0400	11.6800	10.6700	11.5100	+4.446%	598,079	+32.493%
2021-11-01	10.6300	11.0600	10.4900	11.0200	+3.669%	759,021	+38.385%
2021-10-29	10.1700	10.7900	10.1200	10.6300	+4.318%	519,179	+43.462%
2021-10-28	9.7900	10.2300	9.5500	10.1900	+3.557%	598,573	+49.657%
2021-10-27	9.9600	10.0900	9.6800	9.8400	-0.806%	663,575	+54.980%
2021-10-26	10.2500	10.3400	9.8400	9.9200	-3.030%	623,162	+53.730%
2021-10-25	10.5400	10.7300	10.1200	10.2300	-3.399%	775,599	+49.071%
2021-10-22	11.3200	11.4550	10.4650	10.5900	-7.592%	1,259,286	+44.004%
2021-10-21	11.6900	11.9300	11.2500	11.4600	-1.207%	1,386,537	+33.072%
2021-10-20	12.8400	12.8700	11.3900	11.6000	-11.854%	1,731,481	+31.466%
2021-10-19	12.7600	13.2900	12.6500	13.1600	+2.893%	210,314	+15.881%
2021-10-18	13.0600	13.2700	12.7500	12.7900	-3.326%	598,074	+19.234%
2021-10-15	13.4600	13.5000	13.0950	13.2300	-0.750%	351,990	+15.268%
2021-10-14	13.1300	13.4500	12.8300	13.3300	+3.014%	819,039	+14.404%
2021-10-13	13.4100	13.4800	12.9400	12.9400	-2.560%	407,741	+17.852%
2021-10-12	13.1900	13.7000	12.6400	13.2800	+1.762%	847,321	+14.834%
2021-10-11	12.6800	13.2700	12.6800	13.0500	+3.654%	1,723,391	+16.858%
2021-10-08	12.1300	12.6800	12.0000	12.5900	+4.917%	514,900	+21.128%
2021-10-07	11.7500	12.0600	11.5600	12.0000	+3.181%	470,683	+27.083%
2021-10-06	11.4500	11.9800	11.4500	11.6300	0.000%	358,838	+31.126%
2021-10-05	11.4300	11.8100	11.3900	11.6300	+2.557%	647,150	+31.126%
2021-10-04	11.3400	11.6600	11.2100	11.3400	-0.874%	436,235	+34.480%
2021-10-01	11.3800	11.5200	11.1200	11.4400	+0.351%	640,750	+33.304%
2021-09-30	11.2700	11.5400	11.1400	11.4000	+0.707%	267,441	+33.772%
2021-09-29	11.5800	11.8224	11.2000	11.3200	-1.480%	380,938	+34.717%
2021-09-28	11.8500	12.0000	11.4500	11.4900	-3.849%	1,002,592	+32.724%
2021-09-27	11.9600	12.1300	11.7500	11.9500	+1.357%	670,070	+27.615%
2021-09-24	12.1800	12.3500	11.7500	11.7900	-2.562%	296,768	+29.347%
2021-09-23	12.0200	12.3300	11.9000	12.1000	+1.510%	1,229,130	+26.033%
2021-09-22	12.3200	12.3900	11.7500	11.9200	-2.852%	945,588	+27.936%
2021-09-21	11.3600	12.5500	11.3600	12.2700	+5.867%	3,109,126	+24.287%
2021-09-20	12.6900	12.7650	11.3500	11.5900	-10.433%	1,389,270	+31.579%
2021-09-17	12.4100	12.9400	11.8850	12.9400	+4.862%	1,365,531	+17.852%
2021-09-16	13.7000	13.7000	11.0000	12.3400	-21.401%	6,345,188	+23.582%
2021-09-15	15.8200	16.0700	15.6000	15.7000	-0.570%	536,127	-2.866%
2021-09-14	15.6900	16.1000	15.3300	15.7900	-0.063%	657,474	-3.420%
2021-09-13	16.7500	17.2100	15.5900	15.8000	-4.991%	564,282	-3.481%
2021-09-10	16.0700	16.7500	15.2800	16.6300	+3.937%	1,150,996	-8.298%
2021-09-09	14.3500	16.2000	14.3500	16.0000	+10.880%	1,073,830	-4.688%
2021-09-08	14.2600	14.6700	14.0400	14.4300	+1.907%	328,970	+5.683%
2021-09-07	14.2800	14.5200	13.9400	14.1600	-1.255%	370,564	+7.698%
2021-09-03	14.8200	14.8300	14.1900	14.3400	-3.629%	220,506	+6.346%
2021-09-02	14.8900	15.2100	14.7400	14.8800	+0.337%	191,190	+2.487%
2021-09-01	14.9000	15.2700	14.6600	14.8300	-0.537%	197,454	+2.832%
2021-08-31	14.4600	14.9200	14.4377	14.9100	+2.686%	216,322	+2.280%
2021-08-30	14.6500	14.8900	14.4800	14.5200	-1.090%	251,419	+5.028%
2021-08-27	14.4400	14.9700	14.3400	14.6800	+2.300%	393,440	+3.883%
2021-08-26	14.7100	14.8200	14.2600	14.3500	-2.514%	185,971	+6.272%
2021-08-25	14.6200	14.9700	14.5100	14.7200	+0.546%	243,046	+3.601%
2021-08-24	14.7700	14.9200	14.4500	14.6400	-1.480%	194,767	+4.167%
2021-08-23	14.7300	15.0100	14.5100	14.8600	+2.483%	208,337	+2.624%
2021-08-20	13.9600	14.6200	13.8400	14.5000	+3.129%	361,631	+5.172%
2021-08-19	14.2900	14.5000	14.0500	14.0600	-2.564%	312,451	+8.464%
2021-08-18	14.8400	14.8400	14.4100	14.4300	-1.097%	185,260	+5.683%
2021-08-17	14.2400	14.7000	14.2400	14.5900	+0.829%	185,920	+4.524%
2021-08-16	14.5800	14.6800	14.2900	14.4700	-1.498%	216,779	+5.390%
2021-08-13	14.7050	14.8500	14.5600	14.6900	+0.479%	198,488	+3.812%
2021-08-12	14.3500	14.7400	14.2500	14.6200	+1.882%	173,381	+4.309%
2021-08-11	14.0500	14.3800	13.8950	14.3500	+2.135%	333,701	+6.272%
2021-08-10	14.5600	14.5600	13.9790	14.0500	-3.170%	436,868	+8.541%
2021-08-09	15.4150	15.4150	14.4750	14.5100	-4.665%	417,542	+5.100%
2021-08-06	15.0900	15.3900	14.7200	15.2200	+1.399%	246,077	+0.197%
2021-08-05	15.0200	15.2100	14.5000	15.0100	+0.067%	344,558	+1.599%
2021-08-04	15.2500	15.6000	14.7000	15.0000	-1.639%	722,092	+1.667%
2021-08-03	15.9400	15.9400	14.6600	15.2500	-3.907%	649,894	0.000%
2021-08-02	15.9100	15.9700	15.1550	15.8700	+0.570%	357,209	-3.907%
2021-07-30	15.7300	15.9695	15.3800	15.7800	-0.504%	277,203	-3.359%
2021-07-29	16.1500	16.2800	15.7900	15.8600	-1.061%	152,545	-3.846%
2021-07-28	15.7900	16.4100	15.6400	16.0300	+1.842%	276,706	-4.866%
2021-07-27	15.3300	15.8000	15.0000	15.7400	+1.943%	485,873	-3.113%
2021-07-26	15.5800	15.7000	15.1100	15.4400	-0.451%	361,146	-1.231%
2021-07-23	15.8250	15.8500	15.2800	15.5100	-0.129%	233,515	-1.676%
2021-07-22	16.2200	16.2200	15.3600	15.5300	-4.077%	473,757	-1.803%
2021-07-21	16.0100	16.2200	15.5300	16.1900	+2.859%	394,445	-5.806%
2021-07-20	15.4000	16.0650	15.2700	15.7400	+2.608%	303,371	-3.113%
2021-07-19	15.0900	15.4400	14.9500	15.3400	+0.458%	267,730	-0.587%
2021-07-16	15.4200	15.6350	15.1300	15.2700	-0.196%	674,972	-0.131%
2021-07-15	15.3800	15.5600	14.9600	15.3000	-1.608%	498,527	-0.327%
2021-07-14	15.7400	16.0700	15.4700	15.5500	-0.448%	503,266	-1.929%
2021-07-13	15.5200	15.6400	15.2200	15.6200	-0.192%	352,129	-2.369%
2021-07-12	16.0100	16.0100	15.5400	15.6500	-0.887%	281,503	-2.556%
2021-07-09	15.3900	15.9100	15.3100	15.7900	+3.270%	366,473	-3.420%
2021-07-08	15.0800	15.4400	14.9450	15.2900	+0.427%	261,124	-0.262%
2021-07-07	15.5100	15.5200	15.0300	15.2250	-1.711%	409,450	+0.164%
2021-07-06	16.5700	16.5700	15.3100	15.4900	-3.248%	482,872	-1.549%
2021-07-02	16.4100	16.4100	15.9550	16.0100	-1.295%	385,034	-4.747%
2021-07-01	16.3600	16.3600	15.7800	16.2200	+1.312%	320,779	-5.980%
2021-06-30	16.0000	16.3600	15.6400	16.0100	-1.356%	523,722	-4.747%
2021-06-29	17.7300	17.9300	16.0000	16.2300	-7.784%	857,309	-6.038%
2021-06-28	18.8400	18.8400	17.4200	17.6000	-6.283%	465,009	-13.352%
2021-06-25	18.8600	19.2600	18.4900	18.7800	-0.318%	1,181,382	-18.797%
2021-06-24	17.5000	18.9400	17.4100	18.8400	+7.719%	862,095	-19.055%
2021-06-23	17.7900	18.0200	17.2500	17.4900	-1.242%	741,534	-12.807%
2021-06-22	17.9100	18.3500	17.3700	17.7100	-0.506%	715,100	-13.890%
2021-06-21	16.6600	17.8500	16.3000	17.8000	+7.813%	712,452	-14.326%
2021-06-18	16.0200	16.5700	15.8300	16.5100	+1.851%	1,089,183	-7.632%
2021-06-17	16.1400	16.3400	15.8400	16.2100	+0.558%	373,764	-5.922%
2021-06-16	15.7400	16.2900	15.6900	16.1200	+2.090%	584,535	-5.397%
2021-06-15	15.6000	15.8500	15.3400	15.7900	+1.478%	623,330	-3.420%
2021-06-14	15.5300	15.7600	15.4100	15.5600	+0.647%	437,923	-1.992%
2021-06-11	15.6500	15.7000	15.3650	15.4600	-0.643%	308,430	-1.358%
2021-06-10	15.2100	15.6750	15.1600	15.5600	+2.639%	354,853	-1.992%
2021-06-09	15.2000	15.4600	14.9100	15.1600	-0.132%	453,167	+0.594%
2021-06-08	15.4500	15.8700	15.1500	15.1800	-1.236%	537,524	+0.461%
2021-06-07	15.9700	15.9700	15.2700	15.3700	-2.164%	648,002	-0.781%
2021-06-04	15.8800	16.0000	15.4000	15.7100	-0.570%	511,147	-2.928%

.dark-mode .FyQ48M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyQ48M{ color: #333333; background-color: white; border: 2px solid #333333; }AERIAerie Pharmaceuticals, Inc.stock NASDAQ

AERI
Aerie Pharmaceuticals, Inc.
stock NASDAQ