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 (%)
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%)
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%)
Mar 01, 2022 4.360 4.400 4.250 4.280 30,583 -0.14(-3.17%)
Feb 28, 2022 4.370 4.790 4.260 4.420 57,844 -0.02(-0.45%)
Feb 25, 2022 4.400 4.440 4.210 4.440 44,576 +0.08(+1.72%)
Feb 24, 2022 3.860 4.430 3.800 4.365 88,734 +0.07(+1.51%)
Feb 23, 2022 4.530 4.739 4.240 4.300 64,851 +0.01(+0.23%)
Feb 22, 2022 4.660 4.735 4.170 4.290 118,410 -0.47(-9.87%)
Feb 18, 2022 4.760 0 -0.16(-3.25%)
Feb 17, 2022 5.290 5.360 4.857 4.920 99,691 -0.57(-10.38%)
Feb 16, 2022 5.000 5.780 4.970 5.490 479,600 +0.59(+12.04%)
Feb 15, 2022 4.900 5.040 4.750 4.900 65,831 +0.17(+3.59%)
Feb 14, 2022 4.560 4.880 4.440 4.730 96,904 +0.16(+3.50%)
Feb 11, 2022 5.060 5.110 4.550 4.570 111,381 -0.42(-8.42%)
Feb 10, 2022 5.140 5.370 4.900 4.990 173,321 -0.34(-6.38%)
Feb 09, 2022 5.210 5.370 5.020 5.330 228,445 +0.00(+0.00%)
Feb 08, 2022 5.110 5.800 5.110 5.330 946,058 +0.18(+3.50%)
Feb 07, 2022 4.900 5.310 4.815 5.150 201,811 +0.21(+4.25%)
Feb 04, 2022 4.590 4.950 4.390 4.940 169,682 +0.51(+11.51%)
Feb 03, 2022 4.670 4.860 4.270 4.430 182,341 -0.14(-3.06%)
Feb 02, 2022 4.940 4.940 4.510 4.570 190,141 -0.43(-8.60%)
Feb 01, 2022 5.250 5.350 4.740 5.000 191,500 +0.06(+1.21%)
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.