Aeron Historical Data

ARN Page 20
Download
Date Close Price change Market cap Trading volume
Nov 8, 2019 $ 0.179
-6.34%
$ 3.57 million $ 824,863
Nov 7, 2019 $ 0.191
+1.66%
$ 3.82 million $ 1.37 million
Nov 6, 2019 $ 0.188
-1.11%
$ 3.75 million $ 1.18 million
Nov 5, 2019 $ 0.189
-1.68%
$ 3.79 million $ 791,991
Nov 4, 2019 $ 0.193
+1.94%
$ 3.85 million $ 699,761
Nov 3, 2019 $ 0.189
+1.69%
$ 3.78 million $ 736,717
Nov 2, 2019 $ 0.186
+1.74%
$ 3.72 million $ 626,692
Nov 1, 2019 $ 0.183
+0.56%
$ 3.65 million $ 743,097
Oct 31, 2019 $ 0.182
-0.83%
$ 3.63 million $ 783,757
Oct 30, 2019 $ 0.183
-11.94%
$ 3.66 million $ 929,893
Oct 29, 2019 $ 0.208
+2.23%
$ 4.16 million $ 4.56 million
Oct 28, 2019 $ 0.204
+12.74%
$ 4.07 million $ 3.38 million
Oct 27, 2019 $ 0.181
+2.70%
$ 3.61 million $ 786,521
Oct 26, 2019 $ 0.175
-7.56%
$ 3.5 million $ 824,950
Oct 25, 2019 $ 0.189
+5.72%
$ 3.78 million $ 1.17 million
Oct 24, 2019 $ 0.179
+3.77%
$ 3.58 million $ 841,449
Oct 23, 2019 $ 0.172
-9.06%
$ 3.45 million $ 961,625
Oct 22, 2019 $ 0.19
-11.40%
$ 3.79 million $ 1.03 million
Oct 21, 2019 $ 0.214
+17.61%
$ 4.28 million $ 10.87 million
Oct 20, 2019 $ 0.182
-0.39%
$ 3.64 million $ 691,942
Oct 19, 2019 $ 0.183
+6.87%
$ 3.65 million $ 1.16 million
Oct 18, 2019 $ 0.171
-5.92%
$ 3.42 million $ 832,887
Oct 17, 2019 $ 0.182
-16.04%
$ 3.63 million $ 863,833
Oct 16, 2019 $ 0.216
-2.14%
$ 4.33 million $ 9.37 million
Oct 15, 2019 $ 0.221
+8.54%
$ 4.42 million $ 22.41 million
Oct 14, 2019 $ 0.204
+2.09%
$ 4.07 million $ 985,335
Oct 13, 2019 $ 0.199
+4.06%
$ 3.99 million $ 1.21 million
Oct 12, 2019 $ 0.192
-8.57%
$ 3.83 million $ 1 million
Oct 11, 2019 $ 0.21
-12.67%
$ 4.2 million $ 2.25 million
Oct 10, 2019 $ 0.24
+3.96%
$ 4.81 million $ 12.71 million
Oct 9, 2019 $ 0.231
+4.36%
$ 4.61 million $ 10.88 million
Oct 8, 2019 $ 0.22
+0.75%
$ 4.41 million $ 2.05 million
Oct 7, 2019 $ 0.219
+4.57%
$ 4.38 million $ 1.81 million
Oct 6, 2019 $ 0.21
+3.06%
$ 4.2 million $ 1.8 million
Oct 5, 2019 $ 0.204
-0.79%
$ 4.07 million $ 1.18 million
Oct 4, 2019 $ 0.206
+0.47%
$ 4.12 million $ 1.42 million
Oct 3, 2019 $ 0.205
+0.97%
$ 4.1 million $ 1.55 million
Oct 2, 2019 $ 0.203
-5.97%
$ 4.06 million $ 1.42 million
Oct 1, 2019 $ 0.216
+3.85%
$ 4.32 million $ 4.57 million
Sep 30, 2019 $ 0.208
-7.13%
$ 4.16 million $ 3.11 million
Sep 29, 2019 $ 0.224
+20.40%
$ 4.48 million $ 10.05 million
Sep 28, 2019 $ 0.186
+1.09%
$ 3.72 million $ 1.36 million
Sep 27, 2019 $ 0.184
+12.32%
$ 3.68 million $ 3.27 million
Sep 26, 2019 $ 0.164
+1.49%
$ 3.27 million $ 808,832
Sep 25, 2019 $ 0.161
+0.86%
$ 3.22 million $ 404,462
Sep 24, 2019 $ 0.158
-21.37%
$ 3.16 million $ 1.08 million
Sep 23, 2019 $ 0.201
-14.25%
$ 4.02 million $ 1.83 million
Sep 22, 2019 $ 0.235
+13.01%
$ 4.69 million $ 3.27 million
Sep 21, 2019 $ 0.208
+0.75%
$ 4.15 million $ 776,858
Sep 20, 2019 $ 0.206
+2.06%
$ 4.12 million $ 930,251