NASDAQ:AERI
$15.25
(
0%
)
Friday, 17th Feb 2023
Aerie Pharmaceuticals Stock Price (Quote)
| 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 |
Historical Aerie Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2022-02-18 | $6.42 | $6.50 | $5.99 | $6.00 | 959 600 |
| 2022-02-17 | $6.72 | $6.82 | $6.49 | $6.50 | 554 500 |
| 2022-02-16 | $6.64 | $6.86 | $6.51 | $6.81 | 656 700 |
| 2022-02-15 | $6.69 | $6.95 | $6.59 | $6.68 | 1 204 400 |
| 2022-02-14 | $6.59 | $6.76 | $6.41 | $6.60 | 1 036 100 |
| 2022-02-11 | $6.82 | $6.96 | $6.55 | $6.55 | 445 400 |
| 2022-02-10 | $7.15 | $7.26 | $6.76 | $6.84 | 521 600 |
| 2022-02-09 | $7.31 | $7.52 | $7.22 | $7.31 | 416 500 |
| 2022-02-08 | $7.22 | $7.35 | $7.15 | $7.33 | 341 600 |
| 2022-02-07 | $7.06 | $7.47 | $7.05 | $7.24 | 477 000 |
| 2022-02-04 | $6.74 | $7.08 | $6.62 | $7.05 | 630 800 |
| 2022-02-03 | $7.03 | $7.16 | $6.66 | $6.76 | 1 007 800 |
| 2022-02-02 | $7.46 | $7.46 | $7.03 | $7.18 | 714 000 |
| 2022-02-01 | $7.34 | $7.67 | $7.06 | $7.39 | 1 185 900 |
| 2022-01-31 | $6.81 | $7.38 | $6.81 | $7.36 | 544 800 |
| 2022-01-28 | $6.90 | $7.08 | $6.76 | $6.92 | 509 600 |
| 2022-01-27 | $7.14 | $7.21 | $6.78 | $6.86 | 764 700 |
| 2022-01-26 | $7.32 | $7.52 | $7.00 | $7.06 | 621 100 |
| 2022-01-25 | $6.55 | $7.22 | $6.52 | $7.16 | 535 400 |
| 2022-01-24 | $6.58 | $6.81 | $6.39 | $6.74 | 2 132 500 |
| 2022-01-21 | $7.03 | $7.23 | $6.69 | $6.73 | 749 400 |
| 2022-01-20 | $7.05 | $7.49 | $7.05 | $7.11 | 560 400 |
| 2022-01-19 | $7.48 | $7.55 | $7.20 | $7.23 | 717 300 |
| 2022-01-18 | $7.49 | $7.71 | $7.32 | $7.49 | 514 100 |
| 2022-01-14 | $7.37 | $7.74 | $7.21 | $7.55 | 563 600 |
| 2022-01-13 | $8.10 | $8.11 | $7.32 | $7.46 | 605 100 |
| 2022-01-12 | $8.52 | $8.61 | $8.07 | $8.07 | 1 603 600 |
| 2022-01-11 | $8.11 | $8.55 | $8.00 | $8.52 | 855 800 |
| 2022-01-10 | $7.59 | $8.39 | $7.52 | $8.23 | 1 528 700 |
| 2022-01-07 | $6.90 | $7.73 | $6.82 | $7.70 | 1 460 900 |
| 2022-01-06 | $6.96 | $7.14 | $6.67 | $7.13 | 1 689 900 |
| 2022-01-05 | $7.03 | $7.29 | $6.75 | $6.92 | 1 558 700 |
| 2022-01-04 | $7.42 | $7.58 | $7.08 | $7.14 | 860 958 |
| 2022-01-03 | $7.09 | $7.52 | $6.95 | $7.49 | 773 033 |
| 2021-12-31 | $7.16 | $7.28 | $6.95 | $7.02 | 929 167 |
| 2021-12-30 | $7.16 | $7.57 | $7.08 | $7.17 | 928 990 |
| 2021-12-29 | $7.19 | $7.36 | $7.04 | $7.15 | 981 996 |
| 2021-12-28 | $7.31 | $7.63 | $7.24 | $7.28 | 1 113 240 |
| 2021-12-27 | $8.69 | $8.69 | $7.12 | $7.31 | 2 420 966 |
| 2021-12-23 | $8.21 | $8.58 | $8.15 | $8.52 | 815 110 |
| 2021-12-22 | $7.99 | $8.39 | $7.77 | $8.28 | 856 770 |
| 2021-12-21 | $8.16 | $8.27 | $7.88 | $8.01 | 1 580 456 |
| 2021-12-20 | $7.78 | $8.13 | $7.55 | $8.11 | 1 634 727 |
| 2021-12-17 | $8.10 | $8.10 | $7.60 | $8.00 | 1 907 997 |
| 2021-12-16 | $8.68 | $8.68 | $8.10 | $8.12 | 1 569 197 |
| 2021-12-15 | $8.60 | $8.69 | $8.12 | $8.41 | 1 617 980 |
| 2021-12-14 | $8.48 | $8.98 | $8.03 | $8.61 | 1 173 642 |
| 2021-12-13 | $8.91 | $9.10 | $8.46 | $8.75 | 2 334 400 |
| 2021-12-10 | $9.25 | $9.47 | $8.98 | $8.99 | 1 292 220 |
| 2021-12-09 | $9.51 | $9.57 | $9.00 | $9.26 | 1 824 049 |
About Aerie Pharmaceuticals
Aerie Pharmaceuticals, Inc., a pharmaceutical company, focuses on the discovery, development, and commercialization of ophthalmic therapies for open-angle glaucoma, dry eye, diabetic macular edema, and wet age-related macular degeneration in the United States. Its products include Rhopressa, a once-daily eye drop to reduce elevated intraocular pressure (IOP) in patients with open-angle glaucoma or ocular hypertension; and Rocklatan, a once-daily ... AERI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
