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 (%)
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%)
May 02, 2022 2.720 2.720 2.430 2.620 52,636 -0.02(-0.76%)
Apr 29, 2022 2.590 2.790 2.580 2.640 30,201 -0.03(-1.12%)
Apr 28, 2022 2.720 2.745 2.540 2.670 60,041 -0.01(-0.37%)
Apr 27, 2022 2.810 2.806 2.580 2.680 51,732 -0.02(-0.74%)
Apr 26, 2022 3.030 3.030 2.660 2.700 55,679 -0.25(-8.47%)
Apr 25, 2022 2.900 3.100 2.820 2.950 48,198 +0.02(+0.68%)
Apr 22, 2022 2.900 3.030 2.870 2.930 152,658 -0.06(-1.98%)
Apr 21, 2022 3.100 3.180 2.927 2.989 128,722 -0.06(-1.99%)
Apr 20, 2022 3.280 3.280 3.040 3.050 152,785 -0.23(-7.01%)
Apr 19, 2022 3.100 3.650 3.100 3.280 323,675 +0.23(+7.54%)
Apr 18, 2022 3.140 3.270 3.010 3.050 55,335 -0.13(-4.09%)
Apr 14, 2022 3.250 3.320 3.100 3.180 37,771 -0.07(-2.15%)
Apr 13, 2022 3.190 3.290 3.170 3.250 29,481 +0.11(+3.50%)
Apr 12, 2022 3.390 3.500 3.060 3.140 128,716 -0.28(-8.19%)
Apr 11, 2022 3.430 3.540 3.360 3.420 67,572 -0.02(-0.58%)
Apr 08, 2022 3.460 3.560 3.410 3.440 46,053 -0.02(-0.58%)
Apr 07, 2022 3.530 3.584 3.350 3.460 65,049 -0.08(-2.26%)
Apr 06, 2022 3.490 3.590 3.350 3.540 195,825 -0.06(-1.67%)
Apr 05, 2022 3.790 3.966 3.600 3.600 184,814 -0.28(-7.22%)
Apr 04, 2022 4.360 4.590 3.700 3.880 637,825 -0.70(-15.28%)
Apr 01, 2022 3.600 4.750 3.460 4.580 1,002,498 +0.98(+27.22%)
Mar 31, 2022 3.640 3.640 3.350 3.600 124,275 +0.05(+1.41%)
Mar 30, 2022 3.720 3.869 3.540 3.550 118,412 -0.08(-2.20%)
Mar 29, 2022 3.450 3.770 3.446 3.630 96,462 +0.23(+6.76%)
Mar 28, 2022 3.510 3.600 3.390 3.400 88,473 -0.14(-3.95%)
Mar 25, 2022 3.710 3.750 3.500 3.540 89,802 -0.13(-3.54%)
Mar 24, 2022 3.780 3.880 3.640 3.670 112,504 -0.09(-2.39%)
Mar 23, 2022 3.740 3.970 3.700 3.760 266,030 -0.07(-1.83%)
Mar 22, 2022 3.830 4.040 3.660 3.830 502,433 +0.21(+5.80%)
Mar 21, 2022 3.820 3.930 3.600 3.620 199,617 -0.15(-3.98%)
Mar 18, 2022 4.130 4.323 3.770 3.770 513,040 -0.42(-10.02%)
Mar 17, 2022 3.620 4.674 3.514 4.190 860,409 +0.67(+19.03%)
Mar 16, 2022 3.680 3.740 3.400 3.520 88,324 +0.10(+2.92%)
Mar 15, 2022 3.670 3.730 3.350 3.420 147,188 -0.28(-7.57%)
Mar 14, 2022 4.020 4.020 3.580 3.700 96,314 -0.24(-6.09%)
Mar 11, 2022 4.120 4.120 3.826 3.940 63,876 +0.07(+1.81%)
Mar 10, 2022 4.100 4.263 3.820 3.870 106,556 -0.36(-8.51%)
Mar 09, 2022 4.090 4.440 4.020 4.230 366,422 +0.17(+4.19%)
Mar 08, 2022 3.970 4.550 3.820 4.060 497,073 +0.11(+2.78%)
Mar 07, 2022 3.900 4.150 3.880 3.950 79,265 +0.07(+1.80%)
Mar 04, 2022 4.010 4.168 3.880 3.880 73,809 -0.24(-5.83%)
Mar 03, 2022 4.300 4.380 4.080 4.120 55,594 -0.09(-2.14%)
Mar 02, 2022 4.330 4.430 4.200 4.210 46,223 -0.07(-1.64%)
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.