Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.400 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 11, 2023 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 (%)
Jul 29, 2022 6.380 6.600 5.950 6.090 620,925 -0.44(-6.74%)
Jul 28, 2022 6.570 6.770 6.020 6.530 870,510 -0.09(-1.36%)
Jul 27, 2022 8.460 8.460 6.500 6.620 2,797,940 -0.31(-4.47%)
Jul 26, 2022 7.480 7.690 6.900 6.930 545,432 -0.92(-11.72%)
Jul 25, 2022 8.620 8.720 7.740 7.850 600,381 -0.58(-6.88%)
Jul 22, 2022 9.300 9.464 8.200 8.430 1,084,702 -1.29(-13.27%)
Jul 21, 2022 10.01 10.25 9.710 9.720 573,552 -0.51(-4.99%)
Jul 20, 2022 10.04 10.72 9.810 10.23 721,628 -0.06(-0.58%)
Jul 19, 2022 10.62 10.85 10.08 10.29 633,876 -0.39(-3.65%)
Jul 18, 2022 11.11 11.59 10.54 10.68 761,692 -0.40(-3.61%)
Jul 15, 2022 10.93 12.36 10.76 11.08 1,493,544 +0.48(+4.53%)
Jul 14, 2022 11.90 12.16 10.44 10.60 873,047 -1.54(-12.69%)
Jul 13, 2022 12.75 13.20 12.02 12.14 917,801 -0.40(-3.19%)
Jul 12, 2022 14.93 15.13 12.29 12.54 1,117,473 -2.27(-15.33%)
Jul 11, 2022 15.85 15.97 14.81 14.81 798,472 -1.04(-6.56%)
Jul 08, 2022 15.02 16.18 14.60 15.85 1,777,341 +0.62(+4.07%)
Jul 07, 2022 13.72 15.55 13.72 15.23 2,687,015 +1.32(+9.49%)
Jul 06, 2022 12.51 14.68 12.51 13.91 5,068,790 +1.36(+10.84%)
Jul 05, 2022 12.18 13.39 12.15 12.55 1,780,070 +0.24(+1.95%)
Jul 01, 2022 13.10 14.25 11.10 12.31 3,269,778 -0.79(-6.03%)
Jun 30, 2022 14.95 15.26 12.70 13.10 1,957,098 -1.50(-10.27%)
Jun 29, 2022 15.12 16.34 14.20 14.60 5,687,881 +0.12(+0.83%)
Jun 28, 2022 14.23 17.25 14.12 14.48 11,152,343 +0.15(+1.05%)
Jun 27, 2022 11.71 16.47 11.66 14.33 16,966,524 +1.75(+13.91%)
Jun 24, 2022 11.52 15.33 10.25 12.58 13,991,229 +0.70(+5.89%)
Jun 23, 2022 13.95 14.75 11.50 11.88 2,128,834 -2.93(-19.78%)
Jun 22, 2022 17.37 17.98 13.51 14.81 4,398,980 -1.94(-11.58%)
Jun 21, 2022 18.06 20.40 16.44 16.75 7,008,531 -1.57(-8.57%)
Jun 17, 2022 17.74 20.95 17.32 18.32 10,585,379 +0.60(+3.39%)
Jun 16, 2022 21.23 23.20 15.89 17.72 20,308,120 -1.13(-5.99%)
Jun 15, 2022 12.09 23.70 12.00 18.85 41,992,240 +5.15(+37.59%)
Jun 14, 2022 15.75 17.48 12.32 13.70 18,514,412 -3.55(-20.58%)
Jun 13, 2022 11.70 18.50 11.44 17.25 54,019,788 +4.75(+38.00%)
Jun 10, 2022 8.740 13.70 8.340 12.50 38,052,108 +3.49(+38.73%)
Jun 09, 2022 8.750 12.10 8.670 9.010 50,703,584 -0.22(-2.38%)
Jun 08, 2022 11.01 12.76 9.170 9.230 67,251,768 -2.87(-23.72%)
Jun 07, 2022 4.300 14.23 3.850 12.10 120,958,224 +7.35(+154.74%)
Jun 06, 2022 2.480 4.840 2.400 4.750 71,502,032 +2.38(+100.42%)
Jun 03, 2022 2.690 2.690 2.250 2.370 80,847 +0.02(+0.85%)
Jun 02, 2022 2.180 2.460 2.045 2.350 160,173 +0.27(+12.98%)
Jun 01, 2022 2.280 2.280 2.040 2.080 34,056 -0.13(-5.88%)
May 31, 2022 2.170 2.220 2.100 2.210 27,646 +0.03(+1.38%)
May 27, 2022 2.050 2.210 2.040 2.180 27,360 +0.10(+4.81%)
May 26, 2022 2.040 2.140 2.000 2.080 71,120 -0.04(-1.89%)
May 25, 2022 2.250 2.250 2.062 2.120 25,789 -0.12(-5.36%)
May 24, 2022 2.150 2.430 2.020 2.240 107,334 +0.14(+6.67%)
May 23, 2022 2.140 2.150 2.040 2.100 33,466 +0.00(+0.24%)
May 20, 2022 2.200 2.210 2.050 2.095 34,090 -0.03(-1.64%)
May 19, 2022 2.090 2.205 2.070 2.130 24,610 -0.01(-0.47%)
May 18, 2022 2.200 2.462 2.067 2.140 92,702 -0.01(-0.47%)
May 17, 2022 2.010 2.200 1.981 2.150 70,584 +0.12(+5.70%)
May 16, 2022 2.080 2.100 1.970 2.034 36,009 -0.07(-3.14%)
May 13, 2022 2.110 2.140 2.020 2.100 36,029 +0.12(+6.06%)
May 12, 2022 1.930 2.140 1.760 1.980 110,123 -0.13(-6.16%)
May 11, 2022 2.210 2.400 2.059 2.110 76,067 -0.23(-9.83%)
May 10, 2022 2.440 2.550 2.280 2.340 48,561 -0.14(-5.65%)
May 09, 2022 2.520 2.610 2.410 2.480 106,433 -0.05(-1.98%)
May 06, 2022 2.750 2.997 2.500 2.530 55,981 -0.28(-9.96%)
May 05, 2022 3.000 3.060 2.780 2.810 48,658 -0.25(-8.17%)
May 04, 2022 3.090 3.140 2.735 3.060 214,545 -0.08(-2.55%)
May 03, 2022 2.690 3.390 2.580 3.140 374,993 +0.52(+19.85%)
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.