NASDAQ:AERI
Delisted
Aerie Pharmaceuticals Stock Price (Quote)
$15.25
+0 (+0%)
At Close: Feb 17, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.25 | $15.25 | Friday, 17th Feb 2023 AERI stock ended at $15.25. During the day the stock fluctuated 0% from a day low at $15.25 to a day high of $15.25. |
| 90 days | $15.25 | $15.25 | |
| 52 weeks | $4.81 | $15.37 |
| Date | Open | High | Low | Close | Volume |
| 2022-06-08 | $6.03 | $6.23 | $5.91 | $6.07 | 485 988 |
| 2022-06-07 | $5.84 | $6.17 | $5.77 | $6.10 | 469 985 |
| 2022-06-06 | $5.82 | $5.98 | $5.76 | $5.86 | 613 285 |
| 2022-06-03 | $5.30 | $5.76 | $5.30 | $5.74 | 642 030 |
| 2022-06-02 | $4.92 | $5.34 | $4.81 | $5.32 | 487 107 |
| 2022-06-01 | $5.17 | $5.38 | $4.82 | $4.95 | 978 410 |
| 2022-05-31 | $5.38 | $5.50 | $5.05 | $5.18 | 1 773 468 |
| 2022-05-27 | $5.42 | $5.51 | $5.18 | $5.42 | 918 542 |
| 2022-05-26 | $5.53 | $5.65 | $5.33 | $5.43 | 820 003 |
| 2022-05-25 | $5.88 | $5.88 | $5.46 | $5.48 | 675 492 |
| 2022-05-24 | $6.42 | $6.53 | $5.75 | $5.93 | 800 304 |
| 2022-05-23 | $6.97 | $6.97 | $6.40 | $6.47 | 690 828 |
| 2022-05-20 | $7.28 | $7.28 | $6.58 | $6.81 | 640 382 |
| 2022-05-19 | $6.86 | $7.26 | $6.77 | $7.14 | 531 202 |
| 2022-05-18 | $7.14 | $7.33 | $6.76 | $6.92 | 777 524 |
| 2022-05-17 | $7.08 | $7.34 | $6.90 | $7.33 | 775 277 |
| 2022-05-16 | $6.78 | $7.01 | $6.73 | $6.88 | 380 159 |
| 2022-05-13 | $6.48 | $7.00 | $6.43 | $6.81 | 512 058 |
| 2022-05-12 | $5.83 | $6.47 | $5.67 | $6.45 | 674 527 |
| 2022-05-11 | $5.86 | $6.18 | $5.77 | $5.87 | 980 247 |
| 2022-05-10 | $5.97 | $6.12 | $5.72 | $6.02 | 688 080 |
| 2022-05-09 | $6.06 | $6.29 | $5.60 | $5.79 | 1 387 834 |
| 2022-05-06 | $7.83 | $7.87 | $6.24 | $6.25 | 737 826 |
| 2022-05-05 | $7.89 | $8.00 | $7.50 | $7.72 | 408 517 |
| 2022-05-04 | $7.95 | $8.16 | $7.49 | $8.10 | 331 501 |
