AeroClean Technologies, Inc. - Common Stock (NQ: AERC )

3.400 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 11, 2023 3.400 0 +0.02(+0.59%)
Jan 10, 2023 3.290 3.420 3.210 3.380 79,130 +0.14(+4.32%)
Jan 09, 2023 3.190 3.420 3.150 3.240 90,956 +0.03(+0.93%)
Jan 06, 2023 3.030 3.260 2.980 3.210 210,721 +0.21(+7.00%)
Jan 05, 2023 3.210 3.210 2.960 3.000 78,028 -0.24(-7.41%)
Jan 04, 2023 3.280 3.280 3.160 3.240 41,424 +0.07(+2.21%)
Jan 03, 2023 3.230 3.255 3.070 3.170 62,718 +0.04(+1.28%)
Dec 30, 2022 3.050 3.140 3.018 3.130 73,056 +0.08(+2.62%)
Dec 29, 2022 2.900 3.100 2.900 3.050 98,936 +0.06(+2.01%)
Dec 28, 2022 3.030 3.112 2.840 2.990 120,281 -0.10(-3.24%)
Dec 27, 2022 3.190 3.200 3.010 3.090 67,344 -0.06(-1.90%)
Dec 23, 2022 3.160 3.220 3.060 3.150 40,404 +0.01(+0.32%)
Dec 22, 2022 3.090 3.250 3.070 3.140 73,510 -0.05(-1.57%)
Dec 21, 2022 3.050 3.370 2.987 3.190 122,268 +0.19(+6.33%)
Dec 20, 2022 3.030 3.105 2.930 3.000 75,098 -0.04(-1.32%)
Dec 19, 2022 3.170 3.170 3.010 3.040 92,377 -0.13(-4.10%)
Dec 16, 2022 3.210 3.270 3.130 3.170 68,972 -0.10(-3.06%)
Dec 15, 2022 3.420 3.450 3.220 3.270 114,741 -0.15(-4.39%)
Dec 14, 2022 3.350 3.537 3.309 3.420 113,455 +0.07(+2.09%)
Dec 13, 2022 3.260 3.390 3.200 3.350 172,769 +0.09(+2.76%)
Dec 12, 2022 2.910 3.290 2.910 3.260 205,405 +0.34(+11.64%)
Dec 09, 2022 3.160 3.220 2.920 2.920 258,311 -0.33(-10.15%)
Dec 08, 2022 3.400 3.440 3.200 3.250 314,787 -0.23(-6.61%)
Dec 07, 2022 3.800 4.050 3.310 3.480 1,183,203 -0.28(-7.45%)
Dec 06, 2022 4.000 4.090 3.520 3.760 1,038,583 -0.37(-8.96%)
Dec 05, 2022 3.440 4.230 3.320 4.130 2,507,648 +0.72(+21.11%)
Dec 02, 2022 3.170 3.440 3.160 3.410 93,381 +0.14(+4.28%)
Dec 01, 2022 3.390 3.400 3.121 3.270 82,533 -0.06(-1.80%)
Nov 30, 2022 3.430 3.460 3.230 3.330 73,556 -0.11(-3.20%)
Nov 29, 2022 3.380 3.480 3.300 3.440 73,102 +0.14(+4.24%)
Nov 28, 2022 3.380 3.380 3.235 3.300 60,645 -0.08(-2.37%)
Nov 25, 2022 3.360 3.440 3.240 3.380 89,009 +0.12(+3.68%)
Nov 23, 2022 3.320 3.320 3.160 3.260 63,248 +0.02(+0.62%)
Nov 22, 2022 3.080 3.400 3.070 3.240 160,979 +0.08(+2.53%)
Nov 21, 2022 3.480 3.520 2.950 3.160 438,698 -0.55(-14.82%)
Nov 18, 2022 3.360 3.850 3.260 3.710 1,031,989 +0.48(+14.86%)
Nov 17, 2022 3.170 3.320 3.122 3.230 56,346 -0.04(-1.22%)
Nov 16, 2022 3.190 3.370 3.070 3.270 138,546 +0.01(+0.31%)
Nov 15, 2022 3.270 3.400 3.250 3.260 197,157 +0.07(+2.19%)
Nov 14, 2022 3.150 3.240 3.080 3.190 130,532 +0.12(+3.91%)
Nov 11, 2022 2.920 3.150 2.900 3.070 140,008 +0.12(+4.07%)
Nov 10, 2022 2.860 3.060 2.770 2.950 245,723 +0.23(+8.46%)
Nov 09, 2022 2.630 2.730 2.470 2.720 250,218 +0.11(+4.21%)
Nov 08, 2022 2.730 2.780 2.580 2.610 130,411 -0.11(-4.04%)
Nov 07, 2022 2.950 2.950 2.700 2.720 318,241 -0.23(-7.80%)
Nov 04, 2022 3.080 3.100 2.850 2.950 207,701 -0.08(-2.64%)
Nov 03, 2022 2.860 3.150 2.810 3.030 223,274 +0.10(+3.41%)
Nov 02, 2022 3.170 3.190 2.900 2.930 367,522 -0.13(-4.25%)
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.