Skip to main content

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

12.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 50,703,576 -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 12.10 120,952,152 +7.35(+154.74%)
Jun 06, 2022 2.480 4.840 2.400 4.750 71,502,424 +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%)
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%)
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.