Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 11, 2023 3.400 0 +0.02(+0.59%)
Jan 10, 2023 3.290 3.420 3.210 3.380 79,130 +0.14(+4.32%)
Jan 09, 2023 3.190 3.420 3.150 3.240 90,956 +0.03(+0.93%)
Jan 06, 2023 3.030 3.260 2.980 3.210 210,721 +0.21(+7.00%)
Jan 05, 2023 3.210 3.210 2.960 3.000 78,028 -0.24(-7.41%)
Jan 04, 2023 3.280 3.280 3.160 3.240 41,424 +0.07(+2.21%)
Jan 03, 2023 3.230 3.255 3.070 3.170 62,718 +0.04(+1.28%)
Dec 30, 2022 3.050 3.140 3.018 3.130 73,056 +0.08(+2.62%)
Dec 29, 2022 2.900 3.100 2.900 3.050 98,936 +0.06(+2.01%)
Dec 28, 2022 3.030 3.112 2.840 2.990 120,281 -0.10(-3.24%)
Dec 27, 2022 3.190 3.200 3.010 3.090 67,344 -0.06(-1.90%)
Dec 23, 2022 3.160 3.220 3.060 3.150 40,404 +0.01(+0.32%)
Dec 22, 2022 3.090 3.250 3.070 3.140 73,510 -0.05(-1.57%)
Dec 21, 2022 3.050 3.370 2.987 3.190 122,268 +0.19(+6.33%)
Dec 20, 2022 3.030 3.105 2.930 3.000 75,098 -0.04(-1.32%)
Dec 19, 2022 3.170 3.170 3.010 3.040 92,377 -0.13(-4.10%)
Dec 16, 2022 3.210 3.270 3.130 3.170 68,972 -0.10(-3.06%)
Dec 15, 2022 3.420 3.450 3.220 3.270 114,741 -0.15(-4.39%)
Dec 14, 2022 3.350 3.537 3.309 3.420 113,455 +0.07(+2.09%)
Dec 13, 2022 3.260 3.390 3.200 3.350 172,769 +0.09(+2.76%)
Dec 12, 2022 2.910 3.290 2.910 3.260 205,405 +0.34(+11.64%)
Dec 09, 2022 3.160 3.220 2.920 2.920 258,311 -0.33(-10.15%)
Dec 08, 2022 3.400 3.440 3.200 3.250 314,787 -0.23(-6.61%)
Dec 07, 2022 3.800 4.050 3.310 3.480 1,183,203 -0.28(-7.45%)
Dec 06, 2022 4.000 4.090 3.520 3.760 1,038,583 -0.37(-8.96%)
Dec 05, 2022 3.440 4.230 3.320 4.130 2,507,648 +0.72(+21.11%)
Dec 02, 2022 3.170 3.440 3.160 3.410 93,381 +0.14(+4.28%)
Dec 01, 2022 3.390 3.400 3.121 3.270 82,533 -0.06(-1.80%)
Nov 30, 2022 3.430 3.460 3.230 3.330 73,556 -0.11(-3.20%)
Nov 29, 2022 3.380 3.480 3.300 3.440 73,102 +0.14(+4.24%)
Nov 28, 2022 3.380 3.380 3.235 3.300 60,645 -0.08(-2.37%)
Nov 25, 2022 3.360 3.440 3.240 3.380 89,009 +0.12(+3.68%)
Nov 23, 2022 3.320 3.320 3.160 3.260 63,248 +0.02(+0.62%)
Nov 22, 2022 3.080 3.400 3.070 3.240 160,979 +0.08(+2.53%)
Nov 21, 2022 3.480 3.520 2.950 3.160 438,698 -0.55(-14.82%)
Nov 18, 2022 3.360 3.850 3.260 3.710 1,031,989 +0.48(+14.86%)
Nov 17, 2022 3.170 3.320 3.122 3.230 56,346 -0.04(-1.22%)
Nov 16, 2022 3.190 3.370 3.070 3.270 138,546 +0.01(+0.31%)
Nov 15, 2022 3.270 3.400 3.250 3.260 197,157 +0.07(+2.19%)
Nov 14, 2022 3.150 3.240 3.080 3.190 130,532 +0.12(+3.91%)
Nov 11, 2022 2.920 3.150 2.900 3.070 140,008 +0.12(+4.07%)
Nov 10, 2022 2.860 3.060 2.770 2.950 245,723 +0.23(+8.46%)
Nov 09, 2022 2.630 2.730 2.470 2.720 250,218 +0.11(+4.21%)
Nov 08, 2022 2.730 2.780 2.580 2.610 130,411 -0.11(-4.04%)
Nov 07, 2022 2.950 2.950 2.700 2.720 318,241 -0.23(-7.80%)
Nov 04, 2022 3.080 3.100 2.850 2.950 207,701 -0.08(-2.64%)
Nov 03, 2022 2.860 3.150 2.810 3.030 223,274 +0.10(+3.41%)
Nov 02, 2022 3.170 3.190 2.900 2.930 367,522 -0.13(-4.25%)
Nov 01, 2022 3.150 3.200 3.010 3.060 145,355 -0.08(-2.55%)
Oct 31, 2022 3.400 3.400 3.110 3.140 301,540 -0.28(-8.19%)
Oct 28, 2022 3.500 3.500 3.260 3.420 127,762 -0.09(-2.56%)
Oct 27, 2022 3.600 3.690 3.440 3.510 159,243 -0.06(-1.68%)
Oct 26, 2022 3.470 3.670 3.460 3.570 186,795 +0.09(+2.59%)
Oct 25, 2022 3.340 3.630 3.300 3.480 223,964 -0.02(-0.57%)
Oct 24, 2022 3.450 3.510 3.270 3.500 185,432 +0.10(+2.94%)
Oct 21, 2022 3.160 3.443 3.140 3.400 217,081 +0.10(+3.03%)
Oct 20, 2022 3.010 3.370 3.010 3.300 288,679 +0.23(+7.49%)
Oct 19, 2022 3.200 3.259 3.060 3.070 281,718 -0.21(-6.40%)
Oct 18, 2022 3.550 3.640 3.230 3.280 364,257 -0.14(-4.09%)
Oct 17, 2022 3.350 3.630 3.210 3.420 560,937 +0.22(+6.87%)
Oct 14, 2022 3.170 3.430 3.130 3.200 325,958 +0.00(+0.00%)
Oct 13, 2022 3.110 3.290 2.960 3.200 531,150 -0.08(-2.44%)
Oct 12, 2022 2.980 3.630 2.930 3.280 1,080,706 +0.24(+7.89%)
Oct 11, 2022 3.120 3.255 2.870 3.040 511,214 -0.06(-1.94%)
Oct 10, 2022 3.410 3.420 3.020 3.100 548,103 -0.33(-9.62%)
Oct 07, 2022 3.900 4.150 3.400 3.430 1,131,248 -0.66(-16.14%)
Oct 06, 2022 4.610 5.030 3.880 4.090 4,060,562 -0.68(-14.26%)
Oct 05, 2022 4.610 5.060 4.220 4.770 7,736,270 -1.17(-19.70%)
Oct 04, 2022 3.880 5.980 3.830 5.940 64,451,560 +2.73(+85.05%)
Oct 03, 2022 2.860 3.250 2.760 3.210 2,028,887 +0.32(+11.07%)
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%)
Jul 01, 2022 13.10 14.25 11.10 12.31 3,269,778 -0.79(-6.03%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.