Aerie Pharmaceuticals Inc. Common Stockのデータ

Aerie Pharmaceuticals Inc. Common Stockの基本情報

名前 Aerie Pharmaceuticals Inc. Common Stock
ティッカー AERI
United States
上場年 2013.0
セクター Health Care

Aerie Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.96 16.22 16.45 16.95 725300.0 16.95
2021-02-12 17.31 16.3 17.08 16.41 314700.0 16.41
2021-02-11 17.19 16.34 17.02 17.14 522400.0 17.14
2021-02-10 17.57 16.84 17.18 17.04 428100.0 17.04
2021-02-09 17.75 17.01 17.59 17.11 428800.0 17.11
2021-02-08 17.87 17.11 17.81 17.72 433100.0 17.72
2021-02-05 18.16 17.3 18.0 17.68 517100.0 17.68
2021-02-04 17.82 16.84 17.02 17.64 621600.0 17.64
2021-02-03 17.14 16.27 16.66 16.86 736700.0 16.86
2021-02-02 17.35 15.75 17.18 16.22 1253500.0 16.22
2021-02-01 17.84 16.81 17.4 16.89 919300.0 16.89
2021-01-29 18.0 16.8 17.91 17.19 1133900.0 17.19
2021-01-28 19.25 17.82 18.18 17.92 1476000.0 17.92
2021-01-27 19.42 17.75 17.85 18.19 1177300.0 18.19
2021-01-26 18.44 17.73 18.11 18.25 1522500.0 18.25
2021-01-25 19.09 16.87 16.9 18.21 2685500.0 18.21
2021-01-22 17.06 15.93 16.29 16.81 878400.0 16.81
2021-01-21 16.77 15.31 15.91 16.5 1196400.0 16.5
2021-01-20 16.05 15.08 15.08 15.96 1145000.0 15.96
2021-01-19 15.28 14.02 14.22 15.07 1599100.0 15.07
2021-01-15 14.56 13.75 14.04 13.95 419400.0 13.95
2021-01-14 14.34 13.95 14.28 14.11 373200.0 14.11
2021-01-13 14.7 14.06 14.5 14.27 383500.0 14.27
2021-01-12 14.71 13.79 13.79 14.39 481000.0 14.39
2021-01-11 14.19 13.29 14.14 13.81 575300.0 13.81
2021-01-08 14.43 13.49 13.99 13.96 520100.0 13.96
2021-01-07 13.9 13.29 13.35 13.82 258400.0 13.82
2021-01-06 13.75 13.2 13.24 13.41 338200.0 13.41
2021-01-05 13.39 12.71 13.39 13.21 406300.0 13.21
2021-01-04 13.7 12.76 13.61 13.12 673800.0 13.12
2020-12-31 13.67 13.35 13.62 13.51 319000.0 13.51
2020-12-30 13.77 13.3 13.32 13.59 302700.0 13.59
2020-12-29 14.14 13.27 14.14 13.35 526800.0 13.35
2020-12-28 14.7 13.91 14.5 14.06 399600.0 14.06
2020-12-24 14.67 14.13 14.46 14.33 191700.0 14.33
2020-12-23 14.83 14.2 14.74 14.49 1246300.0 14.49
2020-12-22 14.46 13.01 13.07 14.4 729500.0 14.4
2020-12-21 13.19 12.67 12.99 13.12 340000.0 13.12
2020-12-18 13.27 12.88 12.89 13.18 967700.0 13.18
2020-12-17 13.0 12.74 12.87 12.89 381500.0 12.89
2020-12-16 12.96 12.5 12.84 12.84 373400.0 12.84
2020-12-15 13.12 12.48 12.64 12.98 568500.0 12.98
2020-12-14 12.89 12.41 12.6 12.58 414500.0 12.58
2020-12-11 12.58 12.1 12.2 12.41 286600.0 12.41
2020-12-10 12.41 11.82 11.82 12.27 802200.0 12.27
2020-12-09 13.04 12.0 13.0 12.05 507100.0 12.05
2020-12-08 13.01 12.45 12.71 12.88 486500.0 12.88
2020-12-07 13.21 12.7 12.75 12.77 632900.0 12.77
2020-12-04 12.99 12.63 12.81 12.77 339000.0 12.77
2020-12-03 12.9 12.52 12.72 12.65 309900.0 12.65
2020-12-02 12.86 12.15 12.25 12.75 265700.0 12.75
2020-12-01 12.7 12.15 12.7 12.39 456800.0 12.39
2020-11-30 13.1 12.38 13.0 12.41 515400.0 12.41
2020-11-27 13.06 12.67 12.81 13.0 267400.0 13.0
2020-11-25 12.85 12.46 12.54 12.74 382500.0 12.74
2020-11-24 12.77 12.15 12.33 12.56 531000.0 12.56
2020-11-23 12.6 12.0 12.08 12.26 516600.0 12.26
2020-11-20 12.38 11.88 12.26 12.05 651200.0 12.05
2020-11-19 12.89 12.18 12.66 12.37 493500.0 12.37
2020-11-18 13.19 12.64 13.1 12.65 805000.0 12.65
2020-11-17 13.09 12.71 12.87 13.02 402000.0 13.02
2020-11-16 13.35 12.85 13.14 12.95 740900.0 12.95
2020-11-13 13.32 12.83 13.0 12.98 431300.0 12.98
2020-11-12 13.37 12.48 12.48 13.0 721300.0 13.0
2020-11-11 13.06 12.23 12.94 13.05 529700.0 13.05
2020-11-10 13.0 11.96 12.5 12.93 713400.0 12.93
2020-11-09 12.63 11.04 11.09 12.38 1249000.0 12.38
2020-11-06 11.14 10.27 11.08 10.56 2016300.0 10.56
2020-11-05 11.2 10.71 11.07 10.73 608400.0 10.73
2020-11-04 11.46 10.88 11.02 10.89 672100.0 10.89
2020-11-03 11.18 10.63 11.08 10.89 701000.0 10.89
2020-11-02 11.03 10.56 10.66 10.98 442700.0 10.98
2020-10-30 10.91 10.3 10.71 10.61 827700.0 10.61
2020-10-29 10.87 10.04 10.31 10.79 1110400.0 10.79
2020-10-28 10.42 9.51 10.04 10.29 2135600.0 10.29
2020-10-27 10.07 9.71 9.81 9.93 385100.0 9.93
2020-10-26 10.03 9.66 9.75 9.81 959100.0 9.81
2020-10-23 9.99 9.36 9.74 9.91 1044800.0 9.91
2020-10-22 9.75 9.11 9.11 9.68 892300.0 9.68
2020-10-21 9.58 9.01 9.1 9.15 895700.0 9.15
2020-10-20 10.24 9.03 10.11 9.12 1639100.0 9.12
2020-10-19 11.07 9.86 11.0 9.92 2272400.0 9.92
2020-10-16 11.79 11.4 11.62 11.64 355400.0 11.64
2020-10-15 11.59 11.25 11.4 11.49 292000.0 11.49
2020-10-14 11.77 11.5 11.59 11.55 457000.0 11.55
2020-10-13 11.61 11.12 11.34 11.58 367100.0 11.58
2020-10-12 11.93 11.29 11.83 11.51 438600.0 11.51
2020-10-09 12.04 11.58 11.92 11.83 690700.0 11.83
2020-10-08 12.38 11.88 11.99 11.9 732600.0 11.9
2020-10-07 12.44 11.41 12.13 11.88 633300.0 11.88
2020-10-06 12.58 11.9 12.34 12.04 652100.0 12.04
2020-10-05 12.55 12.03 12.13 12.25 609500.0 12.25
2020-10-02 12.05 11.37 11.54 11.97 359800.0 11.97
2020-10-01 12.09 11.6 11.77 11.84 351800.0 11.84
2020-09-30 12.05 11.45 11.47 11.77 415600.0 11.77
2020-09-29 11.46 10.97 11.13 11.43 501400.0 11.43
2020-09-28 11.38 10.84 11.3 11.03 464200.0 11.03
2020-09-25 11.75 11.06 11.68 11.21 587700.0 11.21
2020-09-24 11.78 11.08 11.27 11.64 706100.0 11.64
2020-09-23 12.26 11.53 12.13 11.63 786000.0 11.63
2020-09-22 12.16 11.43 11.59 12.11 609100.0 12.11
2020-09-21 12.01 11.3 11.83 11.57 479100.0 11.57
2020-09-18 12.22 11.65 11.87 12.2 555400.0 12.2
2020-09-17 12.06 11.47 11.61 11.79 581100.0 11.79
2020-09-16 11.85 11.38 11.49 11.69 661200.0 11.69
2020-09-15 11.9 11.18 11.27 11.55 1238400.0 11.55
2020-09-14 11.2 10.43 10.63 11.12 726700.0 11.12
2020-09-11 11.2 10.44 10.95 10.46 966800.0 10.46
2020-09-10 11.67 10.82 11.6 10.83 874500.0 10.83
2020-09-09 12.33 11.58 12.12 11.62 643900.0 11.62
2020-09-08 12.22 11.58 11.7 11.95 640400.0 11.95
2020-09-04 11.85 11.03 11.31 11.67 648400.0 11.67
2020-09-03 11.51 10.91 11.05 11.36 875600.0 11.36
2020-09-02 11.14 10.56 10.68 11.1 592700.0 11.1
2020-09-01 11.02 10.57 10.94 10.69 862500.0 10.69
2020-08-31 11.19 10.59 10.82 11.0 794800.0 11.0
2020-08-28 11.04 10.22 11.04 10.76 1088700.0 10.76
2020-08-27 11.33 10.93 11.07 11.11 564000.0 11.11
2020-08-26 11.28 10.83 10.99 11.01 855700.0 11.01
2020-08-25 11.19 10.8 11.03 11.0 471600.0 11.0
2020-08-24 11.52 10.93 11.47 11.04 611000.0 11.04
2020-08-21 12.17 11.35 12.17 11.4 726500.0 11.4
2020-08-20 12.51 12.1 12.51 12.19 710100.0 12.19
2020-08-19 12.83 12.32 12.42 12.61 741100.0 12.61
2020-08-18 12.78 12.28 12.69 12.42 585000.0 12.42
2020-08-17 13.05 12.45 12.61 12.76 369200.0 12.76
2020-08-14 12.87 12.24 12.31 12.71 453600.0 12.71
2020-08-13 12.77 12.18 12.25 12.38 520500.0 12.38
2020-08-12 12.66 12.03 12.38 12.4 597300.0 12.4
2020-08-11 13.23 12.24 13.06 12.3 573500.0 12.3
2020-08-10 13.43 12.59 12.67 12.89 1174200.0 12.89
2020-08-07 13.08 12.0 12.49 12.61 2420100.0 12.61
2020-08-06 12.14 11.7 11.92 12.1 878400.0 12.1
2020-08-05 11.97 11.59 11.8 11.94 621300.0 11.94
2020-08-04 12.1 11.57 11.88 11.65 551800.0 11.65
2020-08-03 11.96 11.57 11.64 11.87 1075500.0 11.87
2020-07-31 11.91 11.11 11.79 11.56 1141500.0 11.56
2020-07-30 11.9 11.37 11.73 11.73 774300.0 11.73
2020-07-29 12.43 11.81 12.31 11.87 793200.0 11.87
2020-07-28 12.62 12.06 12.23 12.33 488100.0 12.33
2020-07-27 13.22 11.84 13.12 12.37 830700.0 12.37
2020-07-24 12.52 12.02 12.52 12.18 503700.0 12.18
2020-07-23 13.33 12.51 13.18 12.61 597900.0 12.61
2020-07-22 13.82 13.23 13.67 13.26 282200.0 13.26
2020-07-21 14.15 13.72 14.05 13.75 550500.0 13.75
2020-07-20 13.97 13.65 13.67 13.9 447400.0 13.9
2020-07-17 14.17 13.44 13.97 13.71 543400.0 13.71
2020-07-16 14.01 13.43 13.58 13.98 405600.0 13.98
2020-07-15 13.9 13.07 13.44 13.75 695100.0 13.75
2020-07-14 13.85 12.6 13.26 13.14 700300.0 13.14
2020-07-13 14.1 13.36 13.58 13.38 879200.0 13.38
2020-07-10 13.52 12.93 13.2 13.33 654600.0 13.33
2020-07-09 13.42 12.67 13.36 12.97 459500.0 12.97
2020-07-08 13.49 12.86 13.36 13.41 773600.0 13.41
2020-07-07 14.07 13.17 13.9 13.32 793900.0 13.32
2020-07-06 14.26 13.27 14.26 13.95 901600.0 13.95
2020-07-02 14.97 13.81 14.75 13.97 803700.0 13.97
2020-07-01 14.9 14.22 14.77 14.46 748300.0 14.46
2020-06-30 14.88 14.18 14.88 14.76 810800.0 14.76
2020-06-29 15.49 14.88 15.07 14.91 562700.0 14.91
2020-06-26 15.1 14.34 14.46 14.88 1333800.0 14.88
2020-06-25 14.82 14.28 14.61 14.5 782700.0 14.5
2020-06-24 15.65 14.6 15.55 14.67 490900.0 14.67
2020-06-23 16.2 15.71 16.13 15.79 575600.0 15.79
2020-06-22 15.97 15.47 15.66 15.88 560800.0 15.88
2020-06-19 15.75 15.24 15.45 15.6 735900.0 15.6
2020-06-18 15.43 14.82 14.82 15.36 347300.0 15.36
2020-06-17 15.43 14.84 15.1 15.05 635400.0 15.05
2020-06-16 15.12 14.53 15.06 15.02 707500.0 15.02
2020-06-15 14.75 13.72 14.08 14.51 665900.0 14.51
2020-06-12 14.6 13.02 13.84 14.56 1242900.0 14.56
2020-06-11 14.57 12.79 14.5 13.27 1157400.0 13.27
2020-06-10 15.59 14.77 15.37 14.96 1033200.0 14.96
2020-06-09 15.55 15.0 15.34 15.3 2455400.0 15.3
2020-06-08 15.62 14.89 15.27 15.5 1238300.0 15.5
2020-06-05 15.78 14.77 15.1 15.06 824000.0 15.06
2020-06-04 15.48 14.65 15.14 14.72 571200.0 14.72
2020-06-03 15.68 14.89 15.34 15.18 643600.0 15.18
2020-06-02 15.29 14.49 14.65 15.14 1231100.0 15.14
2020-06-01 14.89 14.04 14.27 14.61 962200.0 14.61
2020-05-29 14.48 13.34 14.11 14.03 1813900.0 14.03
2020-05-28 14.75 13.81 14.64 14.22 1522000.0 14.22
2020-05-27 15.34 14.06 15.25 14.39 1155400.0 14.39
2020-05-26 16.09 15.02 16.09 15.09 1043700.0 15.09
2020-05-22 16.3 15.72 16.15 15.74 827800.0 15.74
2020-05-21 16.3 15.67 16.16 16.01 726500.0 16.01
2020-05-20 16.5 15.96 16.28 16.06 901700.0 16.06
2020-05-19 16.45 15.36 16.08 15.94 1405700.0 15.94
2020-05-18 16.29 15.24 15.59 16.13 950000.0 16.13
2020-05-15 15.02 14.38 14.61 14.85 848800.0 14.85
2020-05-14 15.1 14.03 14.33 14.72 697100.0 14.72
2020-05-13 15.86 14.12 15.54 14.68 981100.0 14.68
2020-05-12 16.53 15.59 16.0 15.62 773200.0 15.62
2020-05-11 16.16 14.97 15.4 16.04 816700.0 16.04
2020-05-08 16.11 14.54 14.77 15.27 808600.0 15.27
2020-05-07 16.0 14.07 15.37 14.45 1469600.0 14.45
2020-05-06 16.27 15.6 16.09 15.67 1192700.0 15.67
2020-05-05 16.39 15.45 15.58 15.97 1713300.0 15.97
2020-05-04 15.52 14.0 14.1 15.42 1073900.0 15.42
2020-05-01 15.12 13.7 14.94 14.3 778800.0 14.3
2020-04-30 15.48 14.69 15.1 15.24 1014300.0 15.24
2020-04-29 15.47 13.97 14.1 15.34 1308400.0 15.34
2020-04-28 15.01 13.78 15.01 13.97 673500.0 13.97
2020-04-27 14.94 13.89 14.53 14.74 1014400.0 14.74
2020-04-24 14.44 13.85 14.25 14.3 557300.0 14.3
2020-04-23 14.33 13.61 13.83 14.01 771200.0 14.01
2020-04-22 14.21 13.58 13.99 13.67 499500.0 13.67
2020-04-21 14.75 13.71 14.54 13.83 616700.0 13.83
2020-04-20 15.35 14.62 14.78 14.74 713100.0 14.74
2020-04-17 15.19 14.74 15.0 15.0 768900.0 15.0
2020-04-16 15.52 14.6 15.44 14.73 703100.0 14.73
2020-04-15 15.7 14.75 15.38 15.44 745000.0 15.44
2020-04-14 16.38 15.25 15.4 16.1 1009100.0 16.1
2020-04-13 15.25 14.3 15.25 15.11 625000.0 15.11
2020-04-09 15.36 13.29 13.55 15.25 1005400.0 15.25
2020-04-08 14.34 12.76 12.88 13.4 1108200.0 13.4
2020-04-07 12.95 11.92 12.32 12.71 926500.0 12.71
2020-04-06 13.01 11.75 12.4 12.0 1759700.0 12.0
2020-04-03 13.55 11.91 13.06 12.17 1070800.0 12.17
2020-04-02 13.53 12.8 13.23 13.08 855900.0 13.08
2020-04-01 13.56 12.67 13.03 13.29 704800.0 13.29
2020-03-31 13.98 13.24 13.55 13.5 625300.0 13.5
2020-03-30 13.94 12.73 13.07 13.49 652200.0 13.49
2020-03-27 13.68 12.7 13.08 13.05 827200.0 13.05
2020-03-26 13.89 13.01 13.01 13.5 664400.0 13.5
2020-03-25 13.9 12.89 13.42 12.99 1173500.0 12.99
2020-03-24 13.6 12.13 12.87 13.49 1269900.0 13.49
2020-03-23 12.68 10.8 11.82 12.03 997900.0 12.03
2020-03-20 13.63 11.6 13.12 11.84 1019400.0 11.84
2020-03-19 13.61 11.9 12.17 13.21 2438600.0 13.21
2020-03-18 13.9 11.9 13.18 12.29 1062100.0 12.29
2020-03-17 14.07 12.68 13.44 14.01 1346100.0 14.01
2020-03-16 14.75 12.97 13.02 13.11 1044700.0 13.11
2020-03-13 15.11 13.74 14.12 14.67 2125900.0 14.67
2020-03-12 14.52 13.09 13.48 13.41 1364400.0 13.41
2020-03-11 15.02 13.7 14.61 14.55 1270200.0 14.55
2020-03-10 15.29 14.13 15.06 15.14 1242300.0 15.14
2020-03-09 14.85 13.73 14.18 14.5 1022200.0 14.5
2020-03-06 16.49 14.87 16.2 15.16 1274100.0 15.16
2020-03-05 17.34 16.59 17.0 16.89 687600.0 16.89
2020-03-04 17.66 17.01 17.52 17.57 561000.0 17.57
2020-03-03 18.47 16.72 17.76 17.01 719100.0 17.01
2020-03-02 17.93 16.26 17.55 17.88 957400.0 17.88
2020-02-28 17.56 16.27 16.73 17.5 1493500.0 17.5
2020-02-27 18.42 16.97 18.17 17.01 1921200.0 17.01
2020-02-26 19.2 18.5 18.8 18.73 1080500.0 18.73
2020-02-25 20.53 18.67 20.37 18.74 968700.0 18.74
2020-02-24 21.28 19.75 21.0 20.3 1481400.0 20.3
2020-02-21 22.75 20.06 22.4 21.59 2984200.0 21.59
2020-02-20 20.04 18.44 19.38 19.89 1721100.0 19.89
2020-02-19 19.62 18.83 18.97 19.47 957400.0 19.47
2020-02-18 19.55 18.58 19.26 19.01 813900.0 19.01