Skip to main content

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 31, 2022 4.460 4.940 223,098 +0.58(+13.30%)
Jan 28, 2022 4.230 4.500 4.080 4.360 173,035 +0.19(+4.56%)
Jan 27, 2022 4.500 4.660 4.112 4.170 138,140 -0.43(-9.35%)
Jan 26, 2022 5.250 5.430 4.510 4.600 369,123 -0.46(-9.09%)
Jan 25, 2022 4.430 5.270 4.250 5.060 399,942 +0.52(+11.45%)
Jan 24, 2022 4.920 4.990 4.065 4.540 401,564 -0.67(-12.86%)
Jan 21, 2022 5.850 5.950 5.210 5.210 250,583 -0.68(-11.54%)
Jan 20, 2022 5.950 6.470 5.870 5.890 387,384 -0.23(-3.76%)
Jan 19, 2022 6.560 6.830 6.090 6.120 203,627 -0.44(-6.71%)
Jan 18, 2022 6.980 7.150 6.430 6.560 284,558 -0.63(-8.76%)
Jan 14, 2022 7.190 0 -0.21(-2.84%)
Jan 13, 2022 8.250 8.390 7.270 7.400 531,387 -0.80(-9.76%)
Jan 12, 2022 9.020 9.020 8.110 8.200 331,862 -0.74(-8.28%)
Jan 11, 2022 7.780 9.130 7.734 8.940 543,377 +0.92(+11.47%)
Jan 10, 2022 8.800 9.060 7.740 8.020 439,109 -0.80(-9.07%)
Jan 07, 2022 9.030 9.240 8.601 8.820 368,715 -0.31(-3.40%)
Jan 06, 2022 9.420 9.700 9.020 9.130 194,029 -0.39(-4.10%)
Jan 05, 2022 10.36 10.59 9.290 9.520 385,058 -1.14(-10.69%)
Jan 04, 2022 11.02 11.12 10.41 10.66 190,688 -0.14(-1.30%)
Jan 03, 2022 10.60 11.57 10.60 10.80 724,605 +0.33(+3.15%)
Dec 31, 2021 11.01 11.29 10.47 10.47 451,021 -0.68(-6.10%)
Dec 30, 2021 11.79 12.07 11.02 11.15 637,225 -0.34(-2.96%)
Dec 29, 2021 13.16 13.66 11.48 11.49 1,404,027 -1.43(-11.07%)
Dec 28, 2021 12.80 15.30 12.76 12.92 6,240,693 +0.12(+0.94%)
Dec 27, 2021 12.66 14.80 12.52 12.80 4,288,194 +0.03(+0.23%)
Dec 23, 2021 13.95 18.19 12.75 12.77 10,864,207 -1.38(-9.75%)
Dec 22, 2021 11.26 16.74 11.26 14.15 18,788,976 +2.26(+19.01%)
Dec 21, 2021 11.00 13.90 10.19 11.89 11,648,951 +0.58(+5.13%)
Dec 20, 2021 8.500 14.50 8.450 11.31 22,359,648 +2.85(+33.69%)
Dec 17, 2021 8.450 9.400 8.219 8.460 647,630 -0.10(-1.17%)
Dec 16, 2021 9.590 10.40 8.540 8.560 737,464 -0.75(-8.06%)
Dec 15, 2021 9.720 9.880 8.395 9.310 716,122 -0.50(-5.10%)
Dec 14, 2021 11.15 11.70 9.620 9.810 743,683 -1.54(-13.57%)
Dec 13, 2021 12.50 12.78 11.22 11.35 751,249 -1.64(-12.63%)
Dec 10, 2021 13.46 14.15 12.64 12.99 1,428,909 -0.90(-6.48%)
Dec 09, 2021 12.80 14.79 12.25 13.89 5,014,254 +1.29(+10.24%)
Dec 08, 2021 12.41 13.40 11.88 12.60 2,133,256 -0.08(-0.63%)
Dec 07, 2021 13.41 14.02 12.60 12.68 1,176,001 +0.07(+0.56%)
Dec 06, 2021 13.81 14.69 12.51 12.61 1,660,966 -1.89(-13.03%)
Dec 03, 2021 16.91 17.50 14.40 14.50 1,095,373 -2.25(-13.43%)
Dec 02, 2021 15.17 22.00 15.17 16.75 7,813,496 +0.14(+0.84%)
Dec 01, 2021 23.16 25.90 16.50 16.61 5,904,978 -8.39(-33.56%)
Nov 30, 2021 105.00 108.04 14.31 25.00 26,023,064 -92.35(-78.70%)
Nov 29, 2021 74.10 117.35 66.17 117.35 199,476 +36.35(+44.88%)
Nov 26, 2021 79.89 98.00 75.21 81.00 150,338 +2.06(+2.61%)
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.