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 |
| Mar 28, 2022 | $9.48 | $9.63 | $9.02 | $9.40 | 517 500 |
| Mar 25, 2022 | $9.51 | $9.69 | $9.14 | $9.62 | 540 000 |
| Mar 24, 2022 | $9.08 | $9.49 | $8.88 | $9.47 | 646 300 |
| Mar 23, 2022 | $8.80 | $9.35 | $8.80 | $9.13 | 571 900 |
| Mar 22, 2022 | $8.48 | $9.00 | $8.41 | $8.91 | 875 034 |
| Mar 21, 2022 | $8.85 | $8.90 | $8.29 | $8.34 | 696 214 |
| Mar 18, 2022 | $8.54 | $8.93 | $8.54 | $8.80 | 953 778 |
| Mar 17, 2022 | $8.58 | $8.72 | $8.34 | $8.60 | 1 018 200 |
| Mar 16, 2022 | $8.35 | $8.37 | $7.83 | $8.36 | 926 200 |
| Mar 15, 2022 | $8.29 | $8.53 | $8.18 | $8.23 | 694 200 |
| Mar 14, 2022 | $9.18 | $9.25 | $8.21 | $8.26 | 882 400 |
| Mar 11, 2022 | $9.25 | $9.66 | $9.07 | $9.24 | 1 539 800 |
| Mar 10, 2022 | $8.84 | $9.22 | $8.53 | $9.20 | 1 114 100 |
| Mar 09, 2022 | $7.98 | $9.02 | $7.98 | $9.01 | 1 180 300 |
| Mar 08, 2022 | $7.76 | $8.26 | $7.64 | $8.01 | 543 700 |
| Mar 07, 2022 | $7.90 | $8.23 | $7.72 | $7.77 | 1 088 600 |
| Mar 04, 2022 | $7.97 | $8.24 | $7.79 | $7.96 | 534 300 |
| Mar 03, 2022 | $8.38 | $8.42 | $7.89 | $8.10 | 541 100 |
| Mar 02, 2022 | $8.50 | $8.62 | $8.34 | $8.45 | 773 900 |
| Mar 01, 2022 | $8.09 | $8.50 | $7.85 | $8.48 | 1 318 400 |
| Feb 28, 2022 | $7.49 | $8.42 | $7.42 | $8.30 | 2 004 200 |
| Feb 25, 2022 | $6.86 | $7.75 | $6.80 | $7.64 | 4 303 300 |
| Feb 24, 2022 | $5.52 | $5.93 | $5.46 | $5.90 | 1 141 700 |
| Feb 23, 2022 | $5.87 | $5.95 | $5.55 | $5.64 | 1 136 400 |
| Feb 22, 2022 | $5.95 | $6.08 | $5.79 | $5.82 | 1 137 800 |
