Aeron Historical Data

ARN Page 21
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 0.202
-1.90%
$ 4.04 million $ 950,596
Sep 18, 2019 $ 0.206
+8.04%
$ 4.12 million $ 1.06 million
Sep 17, 2019 $ 0.191
+1.03%
$ 3.81 million $ 841,290
Sep 16, 2019 $ 0.189
+1.57%
$ 3.77 million $ 808,174
Sep 15, 2019 $ 0.186
+2.44%
$ 3.72 million $ 691,642
Sep 14, 2019 $ 0.181
+2.96%
$ 3.63 million $ 433,986
Sep 13, 2019 $ 0.176
-2.39%
$ 3.52 million $ 694,818
Sep 12, 2019 $ 0.18
+7.70%
$ 3.61 million $ 926,893
Sep 11, 2019 $ 0.167
-11.36%
$ 3.34 million $ 885,640
Sep 10, 2019 $ 0.189
+3.79%
$ 3.78 million $ 1.17 million
Sep 9, 2019 $ 0.182
-18.44%
$ 3.63 million $ 1.09 million
Sep 8, 2019 $ 0.223
+26.48%
$ 4.45 million $ 1.11 million
Sep 7, 2019 $ 0.176
+6.95%
$ 3.52 million $ 813,980
Sep 6, 2019 $ 0.165
-11.82%
$ 3.3 million $ 1.22 million
Sep 5, 2019 $ 0.187
-4.96%
$ 3.74 million $ 733,478
Sep 4, 2019 $ 0.196
+1.84%
$ 3.92 million $ 413,280
Sep 3, 2019 $ 0.193
-1.46%
$ 3.85 million $ 273,439
Sep 2, 2019 $ 0.195
-1.25%
$ 3.91 million $ 495,818
Sep 1, 2019 $ 0.198
-4.93%
$ 3.97 million $ 1.23 million
Aug 31, 2019 $ 0.209
+8.57%
$ 4.18 million $ 599,452
Aug 30, 2019 $ 0.192
+1.43%
$ 3.85 million $ 736,114
Aug 29, 2019 $ 0.19
+1.10%
$ 3.79 million $ 648,705
Aug 28, 2019 $ 0.188
-11.13%
$ 3.75 million $ 594,258
Aug 27, 2019 $ 0.211
-2.62%
$ 4.22 million $ 443,141
Aug 26, 2019 $ 0.216
+2.39%
$ 4.32 million $ 785,968
Aug 25, 2019 $ 0.211
-10.74%
$ 4.22 million $ 1.16 million
Aug 24, 2019 $ 0.236
+10.28%
$ 4.72 million $ 1.09 million
Aug 23, 2019 $ 0.214
+4.55%
$ 4.28 million $ 765,840
Aug 22, 2019 $ 0.205
-0.71%
$ 4.1 million $ 849,783
Aug 21, 2019 $ 0.207
-10.19%
$ 4.13 million $ 983,877
Aug 20, 2019 $ 0.23
+0.05%
$ 4.6 million $ 742,306
Aug 19, 2019 $ 0.229
+4.07%
$ 4.57 million $ 878,627
Aug 18, 2019 $ 0.22
-1.83%
$ 4.4 million $ 865,784
Aug 17, 2019 $ 0.224
+4.94%
$ 4.47 million $ 896,570
Aug 16, 2019 $ 0.212
-5.42%
$ 4.25 million $ 878,748
Aug 15, 2019 $ 0.223
-0.07%
$ 4.47 million $ 811,751
Aug 14, 2019 $ 0.223
-4.25%
$ 4.46 million $ 840,749
Aug 13, 2019 $ 0.233
+4.51%
$ 4.65 million $ 905,493
Aug 12, 2019 $ 0.223
-5.19%
$ 4.46 million $ 1.24 million
Aug 11, 2019 $ 0.235
-3.58%
$ 4.7 million $ 794,584
Aug 10, 2019 $ 0.244
+6.57%
$ 4.88 million $ 1.12 million
Aug 9, 2019 $ 0.229
-15.01%
$ 4.59 million $ 1.16 million
Aug 8, 2019 $ 0.27
-7.23%
$ 5.41 million $ 809,662
Aug 7, 2019 $ 0.291
+3.62%
$ 5.83 million $ 1.15 million
Aug 6, 2019 $ 0.281
-6.48%
$ 5.63 million $ 967,344
Aug 5, 2019 $ 0.301
-4.81%
$ 6.01 million $ 1.26 million
Aug 4, 2019 $ 0.316
-3.83%
$ 6.32 million $ 1.05 million
Aug 3, 2019 $ 0.329
+29.74%
$ 6.57 million $ 2.02 million
Aug 2, 2019 $ 0.253
+3.81%
$ 5.06 million $ 1.32 million
Aug 1, 2019 $ 0.244
-3.83%
$ 4.88 million $ 842,225