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 (%)
Sep 30, 2022 2.770 3.130 2.731 2.890 267,546 +0.12(+4.33%)
Sep 29, 2022 2.780 2.830 2.630 2.770 155,425 -0.03(-1.07%)
Sep 28, 2022 2.530 2.840 2.510 2.800 335,309 +0.22(+8.53%)
Sep 27, 2022 2.650 2.721 2.520 2.580 217,024 -0.05(-1.90%)
Sep 26, 2022 2.570 2.825 2.453 2.630 339,008 +0.05(+1.94%)
Sep 23, 2022 2.570 2.630 2.440 2.580 263,276 -0.04(-1.53%)
Sep 22, 2022 2.770 2.770 2.559 2.620 330,738 -0.14(-5.07%)
Sep 21, 2022 2.850 2.880 2.750 2.760 321,573 -0.07(-2.47%)
Sep 20, 2022 2.900 3.000 2.820 2.830 163,585 -0.13(-4.39%)
Sep 19, 2022 3.160 3.210 2.840 2.960 535,205 -0.20(-6.33%)
Sep 16, 2022 3.530 3.570 3.160 3.160 428,798 -0.44(-12.22%)
Sep 15, 2022 3.640 3.820 3.510 3.600 377,491 -0.03(-0.83%)
Sep 14, 2022 3.600 3.800 3.500 3.630 302,536 +0.05(+1.40%)
Sep 13, 2022 3.630 4.061 3.380 3.580 683,822 -0.28(-7.25%)
Sep 12, 2022 3.540 4.030 3.500 3.860 1,039,373 +0.32(+9.04%)
Sep 09, 2022 3.790 3.790 3.430 3.540 339,226 -0.08(-2.21%)
Sep 08, 2022 3.340 3.790 3.240 3.620 1,523,548 +0.38(+11.73%)
Sep 07, 2022 2.920 3.275 2.820 3.240 630,606 +0.32(+10.96%)
Sep 06, 2022 3.090 3.090 2.870 2.920 384,351 -0.06(-2.01%)
Sep 02, 2022 3.210 3.210 2.950 2.980 242,554 -0.13(-4.18%)
Sep 01, 2022 3.200 3.250 2.920 3.110 429,096 -0.14(-4.31%)
Aug 31, 2022 3.350 3.490 3.210 3.250 556,008 -0.10(-2.99%)
Aug 30, 2022 3.670 3.670 3.310 3.350 570,400 -0.31(-8.47%)
Aug 29, 2022 3.870 4.100 3.620 3.660 714,429 -0.27(-6.87%)
Aug 26, 2022 4.180 4.240 3.900 3.930 673,791 -0.22(-5.30%)
Aug 25, 2022 4.380 4.380 4.100 4.150 442,616 -0.15(-3.49%)
Aug 24, 2022 3.920 4.490 3.910 4.300 1,057,453 +0.23(+5.65%)
Aug 23, 2022 4.050 4.140 3.850 4.070 660,806 -0.01(-0.25%)
Aug 22, 2022 4.400 4.550 4.012 4.080 998,838 -0.41(-9.13%)
Aug 19, 2022 4.420 5.000 4.310 4.490 1,812,643 -0.22(-4.67%)
Aug 18, 2022 4.360 4.890 4.260 4.710 2,161,814 +0.19(+4.20%)
Aug 17, 2022 4.130 5.040 4.050 4.520 3,852,311 +0.18(+4.15%)
Aug 16, 2022 4.510 4.735 4.290 4.340 980,013 -0.40(-8.44%)
Aug 15, 2022 4.390 5.030 4.340 4.740 1,834,193 -0.26(-5.20%)
Aug 12, 2022 5.210 5.530 4.960 5.000 1,260,805 -0.20(-3.85%)
Aug 11, 2022 6.160 6.180 5.150 5.200 2,837,859 -0.88(-14.47%)
Aug 10, 2022 6.260 7.900 5.550 6.080 24,731,368 -1.19(-16.37%)
Aug 09, 2022 4.570 7.680 3.750 7.270 49,090,856 +2.73(+60.13%)
Aug 08, 2022 4.750 5.400 4.470 4.540 3,834,811 -0.12(-2.47%)
Aug 05, 2022 4.730 5.150 4.350 4.655 2,230,589 -0.11(-2.41%)
Aug 04, 2022 5.170 5.700 4.670 4.770 3,026,700 -0.48(-9.14%)
Aug 03, 2022 5.480 5.514 5.000 5.250 759,923 -0.03(-0.57%)
Aug 02, 2022 5.450 5.726 5.220 5.280 780,395 -0.27(-4.86%)
Aug 01, 2022 5.920 5.920 5.360 5.550 495,534 -0.54(-8.87%)
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%)
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.