Aehr Test Systems (Reality Tokenized) Historical Data

rAEHR Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $112.72
-0.61%
$589 $95.99 million
Jun 18, 5 PM $113.41
-1.21%
$592 $85.21 million
Jun 18, 4 PM $114.79
-1.08%
$600 $74.45 million
Jun 18, 3 PM $116.05
-1.05%
$606 $67.48 million
Jun 18, 2 PM $117.26
+1.79%
$612 $55.41 million
Jun 18, 1 PM $115.11
-3.67%
$601 $33.32 million
Jun 18, 12 PM $119.5
+1.33%
$624 $4.51 million
Jun 18, 11 AM $117.93
-0.78%
$616 $3.6 million
Jun 18, 10 AM $118.86
+0.00%
$621 $2.58 million
Jun 18, 9 AM $118.86
+0.53%
$621 $2.29 million
Jun 18, 8 AM $118.23
+0.19%
$618 $1.46 million
Jun 18, 7 AM $118.01
+0.82%
$616 $235.12 million
Jun 18, 6 AM $117.05
+0.21%
$611 $235.12 million
Jun 18, 5 AM $116.81
-0.23%
$610 $235.12 million
Jun 18, 4 AM $117.08
-0.36%
$612 $235.12 million
Jun 18, 3 AM $117.5
+1.69%
$614 $235.12 million
Jun 18, 2 AM $115.55
-0.39%
$604 $235.12 million
Jun 18, 1 AM $116
+0.77%
$606 $235.12 million
Jun 18, 12 AM $115.11
-0.65%
$601 $235.12 million
Jun 17, 11 PM $115.86
+0.29%
$605 $235.12 million
Jun 17, 10 PM $115.52
+1.94%
$603 $234.95 million
Jun 17, 9 PM $113.32
-0.14%
$592 $234.05 million
Jun 17, 8 PM $113.48
+0.60%
$593 $233.95 million
Jun 17, 7 PM $112.8
-2.86%
$589 $207.76 million
Jun 17, 6 PM $116.11
-0.51%
$606 $170.49 million
Jun 17, 5 PM $116.71
+1.27%
$610 $150.09 million
Jun 17, 4 PM $115.32
-0.84%
$602 $140.64 million
Jun 17, 3 PM $116.3
-0.19%
$607 $129.38 million
Jun 17, 2 PM $116.52
+0.12%
$609 $109.84 million
Jun 17, 1 PM $116.4
+3.51%
$608 $78.51 million
Jun 17, 12 PM $112.45
-2.43%
$587 $12.1 million
Jun 17, 11 AM $115.25
+6.24%
$602 $8.43 million
Jun 17, 10 AM $108.48
+0.74%
$567 $514,982
Jun 17, 9 AM $107.68
-0.06%
$562 $443,780
Jun 17, 8 AM $107.75
-0.23%
$563 $387,409
Jun 17, 7 AM $108
-0.01%
$564 $140.49 million
Jun 17, 6 AM $108.01
+0.00%
$564 $140.49 million
Jun 17, 5 AM $108.01
+0.16%
$564 $140.49 million
Jun 17, 4 AM $107.84
+0.25%
$563 $140.49 million
Jun 17, 3 AM $107.57
-0.43%
$562 $140.49 million
Jun 17, 2 AM $108.03
+0.21%
$564 $140.49 million
Jun 17, 1 AM $107.8
+0.27%
$563 $140.49 million
Jun 17, 12 AM $107.51
+1.70%
$562 $140.49 million
Jun 16, 11 PM $105.71
-1.18%
$552 $140.49 million
Jun 16, 10 PM $106.97
+0.47%
$559 $140 million
Jun 16, 9 PM $106.47
+1.14%
$556 $139.69 million
Jun 16, 8 PM $105.27
+0.58%
$550 $138.23 million
Jun 16, 7 PM $104.66
-3.14%
$547 $121.18 million
Jun 16, 6 PM $108.03
-1.58%
$564 $97.19 million
Jun 16, 5 PM $109.76
-1.67%
$573 $87.68 million