AeroClean Technologies In... (AERC)
NASDAQ: AERC
· Real-Time Price · USD
3.40
0.02 (0.59%)
At close: Jan 11, 2023, 10:00 PM
AERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 11, 2023 | 3.42 | 3.49 | 3.33 | 3.40 | 3.40 | 0.59% | 63,608 |
| Jan 10, 2023 | 3.29 | 3.42 | 3.21 | 3.38 | 3.38 | 4.32% | 79,717 |
| Jan 9, 2023 | 3.19 | 3.42 | 3.15 | 3.24 | 3.24 | 0.93% | 90,968 |
| Jan 6, 2023 | 3.03 | 3.26 | 2.98 | 3.21 | 3.21 | 7.00% | 210,721 |
| Jan 5, 2023 | 3.21 | 3.21 | 2.96 | 3.00 | 3.00 | -7.41% | 79,625 |
| Jan 4, 2023 | 3.28 | 3.28 | 3.16 | 3.24 | 3.24 | 2.21% | 41,474 |
| Jan 3, 2023 | 3.23 | 3.26 | 3.07 | 3.17 | 3.17 | 1.28% | 62,718 |
| Dec 30, 2022 | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | 2.62% | 73,056 |
| Dec 29, 2022 | 2.90 | 3.10 | 2.90 | 3.05 | 3.05 | 2.01% | 98,936 |
| Dec 28, 2022 | 3.03 | 3.11 | 2.84 | 2.99 | 2.99 | -3.24% | 120,304 |
| Dec 27, 2022 | 3.19 | 3.20 | 3.01 | 3.09 | 3.09 | -1.90% | 67,344 |
| Dec 23, 2022 | 3.16 | 3.22 | 3.06 | 3.15 | 3.15 | 0.32% | 40,404 |
| Dec 22, 2022 | 3.09 | 3.25 | 3.07 | 3.14 | 3.14 | -1.57% | 73,536 |
| Dec 21, 2022 | 3.05 | 3.37 | 2.99 | 3.19 | 3.19 | 6.33% | 122,285 |
| Dec 20, 2022 | 3.03 | 3.10 | 2.93 | 3.00 | 3.00 | -1.32% | 76,145 |
| Dec 19, 2022 | 3.17 | 3.17 | 3.01 | 3.04 | 3.04 | -4.10% | 93,378 |
| Dec 16, 2022 | 3.21 | 3.27 | 3.13 | 3.17 | 3.17 | -3.06% | 68,972 |
| Dec 15, 2022 | 3.42 | 3.45 | 3.22 | 3.27 | 3.27 | -4.39% | 115,459 |
| Dec 14, 2022 | 3.35 | 3.54 | 3.31 | 3.42 | 3.42 | 2.09% | 113,671 |
| Dec 13, 2022 | 3.26 | 3.39 | 3.20 | 3.35 | 3.35 | 2.76% | 172,774 |