Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.