Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aerie Pharmaceuticals Stock Price (Quote) NASDAQ:AERI
$5.42 ( -0.18% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.18 | $8.16 | Friday, 27th May 2022 AERI stock ended at $5.42. This is 0.18% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 6.37% from a day low at $5.18 to a day high of $5.51. |
| 90 days | $5.18 | $9.91 | |
| 52 weeks | $5.18 | $19.26 |
Historical Aerie Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2022-05-03 | $7.43 | $8.06 | $7.41 | $7.97 | 874 122 |
| 2022-05-02 | $7.08 | $7.65 | $7.07 | $7.50 | 524 661 |
| 2022-04-29 | $7.28 | $7.49 | $7.09 | $7.11 | 479 616 |
| 2022-04-28 | $7.49 | $7.53 | $7.05 | $7.40 | 454 622 |
| 2022-04-27 | $7.61 | $7.68 | $7.30 | $7.37 | 279 641 |
| 2022-04-26 | $7.85 | $7.85 | $7.52 | $7.54 | 285 890 |
| 2022-04-25 | $7.79 | $8.16 | $7.62 | $7.98 | 374 768 |
| 2022-04-22 | $7.74 | $8.00 | $7.71 | $7.76 | 381 400 |
| 2022-04-21 | $8.41 | $8.49 | $7.94 | $7.99 | 370 000 |
| 2022-04-20 | $8.48 | $8.48 | $8.13 | $8.28 | 539 100 |
| 2022-04-19 | $8.23 | $8.61 | $8.00 | $8.44 | 301 900 |
| 2022-04-18 | $9.15 | $9.15 | $8.23 | $8.32 | 566 000 |
| 2022-04-14 | $8.69 | $9.18 | $8.48 | $9.16 | 571 906 |
| 2022-04-13 | $7.82 | $8.84 | $7.77 | $8.75 | 802 800 |
| 2022-04-12 | $7.87 | $8.11 | $7.69 | $7.83 | 333 366 |
| 2022-04-11 | $7.96 | $8.03 | $7.60 | $7.82 | 735 356 |
| 2022-04-08 | $8.12 | $8.25 | $7.90 | $8.11 | 319 739 |
| 2022-04-07 | $8.69 | $9.02 | $8.02 | $8.07 | 569 300 |
| 2022-04-06 | $8.47 | $8.70 | $8.42 | $8.62 | 472 300 |
| 2022-04-05 | $9.02 | $9.21 | $8.50 | $8.54 | 610 700 |
| 2022-04-04 | $9.02 | $9.14 | $8.64 | $8.81 | 839 300 |
| 2022-04-01 | $9.14 | $9.34 | $8.98 | $9.07 | 283 284 |
| 2022-03-31 | $9.18 | $9.74 | $8.96 | $9.10 | 254 960 |
| 2022-03-30 | $9.82 | $9.91 | $9.19 | $9.26 | 361 684 |
| 2022-03-29 | $9.49 | $9.83 | $9.42 | $9.80 | 448 600 |
| 2022-03-28 | $9.48 | $9.63 | $9.02 | $9.40 | 517 500 |
| 2022-03-25 | $9.51 | $9.69 | $9.14 | $9.62 | 540 000 |
| 2022-03-24 | $9.08 | $9.49 | $8.88 | $9.47 | 646 300 |
| 2022-03-23 | $8.80 | $9.35 | $8.80 | $9.13 | 571 900 |
| 2022-03-22 | $8.48 | $9.00 | $8.41 | $8.91 | 875 034 |
| 2022-03-21 | $8.85 | $8.90 | $8.29 | $8.34 | 696 214 |
| 2022-03-18 | $8.54 | $8.93 | $8.54 | $8.80 | 953 778 |
Aerie Pharmaceuticals, Inc., a clinical-stage pharmaceutical company, focuses on the discovery, development, and commercialization of first-in-class therapies for the treatment of glaucoma and other eye diseases. Its product candidates include Rhopressa, a once-daily eye drop, which has completed Phase III registration trials for the reduction of intraocular pressure (IOP) in patients with glaucoma or ocular hypertension; and Roclatan, a once-dai... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
