Skip to main content

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

3.400 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.