Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerie Pharmaceuticals (NQ: AERI )

15.25 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2022 15.25 0 +0.01(+0.07%)
Nov 17, 2022 15.24 15.25 15.24 15.24 594,907 -0.01(-0.07%)
Nov 16, 2022 15.24 15.25 15.23 15.25 505,238 +0.02(+0.13%)
Nov 15, 2022 15.25 15.25 15.23 15.23 552,180 +0.00(+0.00%)
Nov 14, 2022 15.24 15.25 15.23 15.23 615,606 +0.00(+0.00%)
Nov 11, 2022 15.24 15.24 15.23 15.23 593,684 +0.00(+0.00%)
Nov 10, 2022 15.23 15.24 15.22 15.23 486,591 +0.00(+0.00%)
Nov 09, 2022 15.22 15.23 15.22 15.23 331,072 +0.01(+0.07%)
Nov 08, 2022 15.22 15.23 15.21 15.22 262,257 +0.00(+0.00%)
Nov 07, 2022 15.23 15.23 15.21 15.22 284,490 +0.00(+0.00%)
Nov 04, 2022 15.21 15.23 15.21 15.22 291,640 -0.01(-0.07%)
Nov 03, 2022 15.21 15.23 15.20 15.23 306,591 +0.02(+0.13%)
Nov 02, 2022 15.22 15.23 15.21 15.21 465,003 -0.01(-0.07%)
Nov 01, 2022 15.22 15.23 15.22 15.22 389,796 +0.00(+0.00%)
Oct 31, 2022 15.22 15.24 15.21 15.22 520,493 +0.00(+0.00%)
Oct 28, 2022 15.21 15.23 15.20 15.22 471,288 +0.02(+0.13%)
Oct 27, 2022 15.21 15.22 15.19 15.20 373,723 +0.01(+0.07%)
Oct 26, 2022 15.21 15.21 15.19 15.19 1,069,061 +0.00(+0.00%)
Oct 25, 2022 15.21 15.21 15.18 15.19 748,401 -0.01(-0.07%)
Oct 24, 2022 15.20 15.22 15.17 15.20 459,262 -0.01(-0.07%)
Oct 21, 2022 15.21 15.21 15.19 15.21 338,565 +0.01(+0.07%)
Oct 20, 2022 15.19 15.21 15.18 15.20 942,780 +0.01(+0.07%)
Oct 19, 2022 15.19 15.21 15.17 15.19 694,217 +0.01(+0.07%)
Oct 18, 2022 15.23 15.24 15.18 15.18 1,395,934 -0.03(-0.20%)
Oct 17, 2022 15.20 15.23 15.19 15.21 657,578 +0.02(+0.13%)
Oct 14, 2022 15.24 15.25 15.18 15.19 1,251,240 -0.03(-0.20%)
Oct 13, 2022 15.19 15.24 15.19 15.22 907,531 -0.01(-0.07%)
Oct 12, 2022 15.21 15.23 15.17 15.23 303,703 +0.02(+0.13%)
Oct 11, 2022 15.22 15.25 15.19 15.21 845,275 -0.04(-0.26%)
Oct 10, 2022 15.18 15.26 15.14 15.25 1,055,573 +0.05(+0.33%)
Oct 07, 2022 15.14 15.24 15.14 15.20 625,319 +0.04(+0.26%)
Oct 06, 2022 15.13 15.16 15.11 15.16 519,485 +0.04(+0.26%)
Oct 05, 2022 15.13 15.18 15.11 15.12 623,181 -0.08(-0.53%)
Oct 04, 2022 15.14 15.20 15.07 15.20 942,806 +0.10(+0.66%)
Oct 03, 2022 15.12 15.14 15.04 15.10 1,891,116 -0.03(-0.20%)
Sep 30, 2022 15.11 15.13 15.09 15.13 858,936 +0.01(+0.07%)
Sep 29, 2022 15.14 15.14 15.09 15.12 1,103,763 +0.00(+0.00%)
Sep 28, 2022 15.13 15.16 15.11 15.12 739,336 +0.02(+0.13%)
Sep 27, 2022 15.14 15.14 15.08 15.10 1,257,606 -0.01(-0.07%)
Sep 26, 2022 15.10 15.14 15.10 15.11 722,538 -0.01(-0.07%)
Sep 23, 2022 15.14 15.15 15.08 15.12 994,659 -0.02(-0.13%)
Sep 22, 2022 15.15 15.18 15.14 15.14 1,038,499 -0.01(-0.07%)
Sep 21, 2022 15.14 15.20 15.12 15.15 941,030 +0.01(+0.07%)
Sep 20, 2022 15.14 15.17 15.13 15.14 601,601 -0.01(-0.07%)
Sep 19, 2022 15.16 15.19 15.13 15.15 671,469 +0.01(+0.07%)
Sep 16, 2022 15.18 15.21 15.13 15.14 904,808 -0.08(-0.53%)
Sep 15, 2022 15.18 15.24 15.18 15.22 1,470,583 -0.01(-0.07%)
Sep 14, 2022 15.13 15.23 15.12 15.23 1,434,472 +0.09(+0.59%)
Sep 13, 2022 15.12 15.18 15.11 15.14 905,141 +0.00(+0.00%)
Sep 12, 2022 15.15 15.19 15.11 15.14 2,054,495 +0.02(+0.13%)
Sep 09, 2022 15.17 15.17 15.10 15.12 883,429 -0.01(-0.07%)
Sep 08, 2022 15.17 15.21 15.13 15.13 920,549 -0.03(-0.20%)
Sep 07, 2022 15.14 15.37 15.11 15.16 2,242,213 +0.04(+0.26%)
Sep 06, 2022 15.19 15.21 15.07 15.12 2,998,363 -0.07(-0.46%)
Sep 02, 2022 15.13 15.27 15.08 15.19 1,622,969 +0.03(+0.20%)
Sep 01, 2022 15.10 15.18 15.04 15.16 2,168,797 +0.06(+0.40%)
Aug 31, 2022 15.12 15.13 15.05 15.10 2,358,531 -0.03(-0.20%)
Aug 30, 2022 15.10 15.15 15.04 15.13 2,901,460 +0.06(+0.40%)
Aug 29, 2022 15.07 15.11 15.05 15.07 3,149,063 -0.02(-0.13%)
Aug 26, 2022 15.11 15.13 15.05 15.09 3,098,350 -0.01(-0.07%)
Aug 25, 2022 15.15 15.16 15.09 15.10 3,475,008 -0.08(-0.53%)
Aug 24, 2022 15.12 15.19 15.08 15.18 4,787,613 +0.02(+0.13%)
Aug 23, 2022 15.03 15.21 15.00 15.16 28,857,636 +4.01(+35.96%)
Aug 22, 2022 10.86 11.23 10.78 11.15 350,938 +0.16(+1.46%)
Aug 19, 2022 11.28 11.39 10.87 10.99 287,601 -0.48(-4.18%)
Aug 18, 2022 11.20 11.54 10.94 11.47 442,438 +0.38(+3.43%)
Aug 17, 2022 11.42 11.60 10.85 11.09 705,093 -0.55(-4.73%)
Aug 16, 2022 11.73 11.83 11.35 11.64 631,633 -0.10(-0.85%)
Aug 15, 2022 11.51 11.80 11.00 11.74 574,850 +0.17(+1.47%)
Aug 12, 2022 11.18 11.83 11.15 11.57 492,830 +0.48(+4.33%)
Aug 11, 2022 11.66 11.77 10.91 11.09 857,680 -0.55(-4.73%)
Aug 10, 2022 11.49 11.80 11.34 11.64 784,098 +0.41(+3.65%)
Aug 09, 2022 10.66 11.54 10.43 11.23 1,727,618 +0.57(+5.35%)
Aug 08, 2022 8.890 10.66 8.890 10.66 1,653,362 +1.75(+19.64%)
Aug 05, 2022 7.030 8.970 6.990 8.910 1,513,809 +1.54(+20.90%)
Aug 04, 2022 6.800 7.630 6.770 7.370 617,603 +0.57(+8.38%)
Aug 03, 2022 6.440 7.110 6.440 6.800 468,930 +0.42(+6.58%)
Aug 02, 2022 6.240 6.510 6.045 6.380 461,128 +0.01(+0.16%)
Aug 01, 2022 6.830 6.940 6.350 6.370 425,781 -0.64(-9.13%)
Jul 29, 2022 7.240 7.240 6.530 7.010 707,952 -0.28(-3.84%)
Jul 28, 2022 7.660 7.700 7.200 7.290 329,141 -0.35(-4.58%)
Jul 27, 2022 7.810 7.920 7.620 7.640 322,278 -0.22(-2.80%)
Jul 26, 2022 7.760 7.960 7.650 7.860 196,631 +0.07(+0.90%)
Jul 25, 2022 7.750 7.860 7.690 7.790 174,992 +0.07(+0.91%)
Jul 22, 2022 8.000 8.000 7.660 7.720 377,396 -0.23(-2.89%)
Jul 21, 2022 7.690 8.020 7.585 7.950 461,193 +0.20(+2.58%)
Jul 20, 2022 8.170 8.370 7.700 7.750 581,123 -0.34(-4.20%)
Jul 19, 2022 8.190 8.260 7.938 8.090 1,098,599 -0.02(-0.25%)
Jul 18, 2022 8.090 8.420 8.030 8.110 350,229 +0.14(+1.76%)
Jul 15, 2022 8.030 8.150 7.900 7.970 236,358 -0.04(-0.50%)
Jul 14, 2022 8.140 8.140 7.870 8.010 312,189 -0.27(-3.26%)
Jul 13, 2022 8.030 8.310 8.000 8.280 189,639 +0.06(+0.73%)
Jul 12, 2022 8.090 8.230 7.900 8.220 235,228 +0.17(+2.11%)
Jul 11, 2022 8.470 8.470 7.811 8.050 353,547 -0.45(-5.29%)
Jul 08, 2022 8.530 8.650 8.290 8.500 535,277 -0.08(-0.93%)
Jul 07, 2022 8.200 8.620 8.034 8.580 737,277 +0.31(+3.75%)
Jul 06, 2022 8.370 8.550 8.000 8.270 411,963 -0.21(-2.48%)
Jul 05, 2022 8.240 8.650 8.220 8.480 484,121 +0.12(+1.44%)
Jul 01, 2022 7.510 8.415 7.410 8.360 641,192 +0.86(+11.47%)
Jun 30, 2022 7.590 7.960 7.335 7.500 1,932,332 -0.30(-3.85%)
Jun 29, 2022 7.950 7.950 7.560 7.800 260,985 -0.03(-0.38%)
Jun 28, 2022 8.080 8.140 7.750 7.830 491,241 -0.29(-3.57%)
Jun 27, 2022 7.580 8.270 7.500 8.120 626,821 +0.56(+7.41%)
Jun 24, 2022 7.410 7.690 7.190 7.560 1,366,210 +0.24(+3.28%)
Jun 23, 2022 6.770 7.340 6.770 7.320 570,311 +0.54(+7.96%)
Jun 22, 2022 6.690 7.168 6.640 6.780 561,591 -0.06(-0.88%)
Jun 21, 2022 6.380 6.910 6.380 6.840 734,171 +0.37(+5.72%)
Jun 17, 2022 5.720 6.740 5.720 6.470 1,036,209 +0.79(+13.91%)
Jun 16, 2022 6.300 6.380 5.670 5.680 601,023 -0.80(-12.35%)
Jun 15, 2022 6.010 6.520 5.870 6.480 363,198 +0.51(+8.54%)
Jun 14, 2022 5.970 6.050 5.590 5.970 351,280 -0.02(-0.33%)
Jun 13, 2022 5.730 6.050 5.710 5.990 507,021 -0.03(-0.50%)
Jun 10, 2022 6.050 6.140 5.920 6.020 496,337 -0.09(-1.47%)
Jun 09, 2022 6.010 6.260 5.870 6.110 528,721 +0.04(+0.66%)
Jun 08, 2022 6.030 6.231 5.905 6.070 486,014 -0.03(-0.49%)
Jun 07, 2022 5.840 6.165 5.770 6.100 469,985 +0.24(+4.10%)
Jun 06, 2022 5.820 5.980 5.755 5.860 613,285 +0.12(+2.09%)
Jun 03, 2022 5.300 5.755 5.300 5.740 674,188 +0.37(+6.89%)
Jun 02, 2022 4.920 5.375 4.810 5.370 650,739 +0.42(+8.48%)
Jun 01, 2022 5.170 5.380 4.820 4.950 978,410 -0.23(-4.44%)
May 31, 2022 5.380 5.500 5.050 5.180 1,773,468 -0.24(-4.43%)
May 27, 2022 5.420 5.510 5.180 5.420 918,542 -0.01(-0.18%)
May 26, 2022 5.530 5.650 5.330 5.430 820,003 -0.05(-0.91%)
May 25, 2022 5.880 5.880 5.455 5.480 675,492 -0.45(-7.59%)
May 24, 2022 6.420 6.530 5.750 5.930 800,304 -0.54(-8.35%)
May 23, 2022 6.970 6.970 6.400 6.470 690,828 -0.34(-4.99%)
May 20, 2022 7.280 7.280 6.580 6.810 640,382 -0.33(-4.62%)
May 19, 2022 6.860 7.260 6.765 7.140 531,202 +0.22(+3.18%)
May 18, 2022 7.140 7.330 6.760 6.920 777,524 -0.41(-5.59%)
May 17, 2022 7.080 7.340 6.900 7.330 775,277 +0.45(+6.54%)
May 16, 2022 6.780 7.005 6.730 6.880 380,159 +0.07(+1.03%)
May 13, 2022 6.480 7.000 6.430 6.810 512,084 +0.36(+5.58%)
May 12, 2022 5.830 6.470 5.670 6.450 664,433 +0.58(+9.88%)
May 11, 2022 5.860 6.180 5.770 5.870 963,584 -0.15(-2.49%)
May 10, 2022 5.970 6.120 5.720 6.020 677,820 +0.23(+3.97%)
May 09, 2022 6.060 6.290 5.600 5.790 1,349,706 -0.46(-7.36%)
May 06, 2022 7.830 7.870 6.240 6.250 726,340 -1.47(-19.04%)
May 05, 2022 7.890 8.000 7.500 7.720 404,327 -0.38(-4.69%)
May 04, 2022 7.950 8.160 7.490 8.100 324,496 +0.13(+1.63%)
May 03, 2022 7.430 8.060 7.410 7.970 868,605 +0.47(+6.27%)
May 02, 2022 7.080 7.645 7.070 7.500 519,639 +0.39(+5.49%)
Apr 29, 2022 7.280 7.490 7.090 7.110 473,964 -0.29(-3.92%)
Apr 28, 2022 7.490 7.529 7.050 7.400 450,805 +0.03(+0.41%)
Apr 27, 2022 7.610 7.675 7.300 7.370 277,361 -0.17(-2.25%)
Apr 26, 2022 7.850 7.850 7.515 7.540 283,158 -0.44(-5.51%)
Apr 25, 2022 7.790 8.164 7.620 7.980 365,945 +0.22(+2.84%)
Apr 22, 2022 7.740 8.000 7.710 7.760 381,451 -0.23(-2.88%)
Apr 21, 2022 8.410 8.490 7.940 7.990 370,016 -0.29(-3.50%)
Apr 20, 2022 8.480 8.480 8.130 8.280 539,121 -0.16(-1.90%)
Apr 19, 2022 8.230 8.610 8.000 8.440 301,867 +0.12(+1.44%)
Apr 18, 2022 9.150 9.150 8.230 8.320 566,014 -0.84(-9.17%)
Apr 14, 2022 8.690 9.180 8.480 9.160 573,763 +0.41(+4.69%)
Apr 13, 2022 7.820 8.840 7.770 8.750 883,843 +0.93(+11.89%)
Apr 12, 2022 7.870 8.110 7.690 7.820 392,556 +0.00(+0.00%)
Apr 11, 2022 7.960 8.030 7.580 7.820 952,547 -0.27(-3.34%)
Apr 08, 2022 8.120 8.250 7.900 8.090 395,892 +0.02(+0.25%)
Apr 07, 2022 8.690 9.019 8.020 8.070 569,403 -0.55(-6.38%)
Apr 06, 2022 8.470 8.700 8.420 8.620 472,342 +0.08(+0.94%)
Apr 05, 2022 9.020 9.210 8.500 8.540 610,675 -0.27(-3.06%)
Apr 04, 2022 9.020 9.140 8.640 8.810 839,290 -0.26(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.