Aeron Historical Data

ARN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 11, 2019 $ 0.48
-2.70%
$ 9.59 million $ 1.53 million
Jun 10, 2019 $ 0.49
+7.86%
$ 9.81 million $ 2 million
Jun 9, 2019 $ 0.454
-9.46%
$ 9.08 million $ 1.62 million
Jun 8, 2019 $ 0.502
+1.97%
$ 10.03 million $ 1.78 million
Jun 7, 2019 $ 0.492
+5.47%
$ 9.85 million $ 1.53 million
Jun 6, 2019 $ 0.468
-1.58%
$ 9.35 million $ 1.5 million
Jun 5, 2019 $ 0.475
-0.82%
$ 9.5 million $ 1.61 million
Jun 4, 2019 $ 0.479
-14.40%
$ 9.58 million $ 3.24 million
Jun 3, 2019 $ 0.559
-8.68%
$ 11.18 million $ 2.54 million
Jun 2, 2019 $ 0.613
+3.04%
$ 12.25 million $ 2.44 million
Jun 1, 2019 $ 0.595
+1.79%
$ 11.9 million $ 4.07 million
May 31, 2019 $ 0.585
+3.78%
$ 11.7 million $ 4.6 million
May 30, 2019 $ 0.563
+3.35%
$ 11.25 million $ 5.61 million
May 29, 2019 $ 0.545
-0.75%
$ 10.9 million $ 1.79 million
May 28, 2019 $ 0.549
+3.23%
$ 10.98 million $ 3.52 million
May 27, 2019 $ 0.53
-3.03%
$ 10.59 million $ 4.41 million
May 26, 2019 $ 0.553
+16.26%
$ 11.06 million $ 13.61 million
May 25, 2019 $ 0.473
+8.59%
$ 9.45 million $ 1.91 million
May 24, 2019 $ 0.435
-2.85%
$ 8.71 million $ 2.24 million
May 23, 2019 $ 0.447
+4.02%
$ 8.95 million $ 4.47 million
May 22, 2019 $ 0.43
+1.73%
$ 8.61 million $ 3.48 million
May 21, 2019 $ 0.425
+7.20%
$ 8.49 million $ 2.65 million
May 20, 2019 $ 0.397
+0.16%
$ 7.94 million $ 2.35 million
May 19, 2019 $ 0.396
+5.59%
$ 7.92 million $ 1.41 million
May 18, 2019 $ 0.376
+0.16%
$ 7.51 million $ 871,148
May 17, 2019 $ 0.375
-7.73%
$ 7.5 million $ 1.28 million
May 16, 2019 $ 0.406
-0.98%
$ 8.12 million $ 2 million
May 15, 2019 $ 0.41
+11.99%
$ 8.21 million $ 1.56 million
May 14, 2019 $ 0.367
+6.38%
$ 7.34 million $ 1.19 million
May 13, 2019 $ 0.346
-4.98%
$ 6.92 million $ 1.18 million
May 12, 2019 $ 0.364
-3.99%
$ 7.28 million $ 1.21 million
May 11, 2019 $ 0.378
+3.25%
$ 7.56 million $ 1.87 million
May 10, 2019 $ 0.366
+8.17%
$ 7.32 million $ 1.53 million
May 9, 2019 $ 0.338
-12.65%
$ 6.75 million $ 707,321
May 8, 2019 $ 0.386
+0.80%
$ 7.72 million $ 1.11 million
May 7, 2019 $ 0.387
-4.24%
$ 7.74 million $ 1.76 million
May 6, 2019 $ 0.404
+4.98%
$ 8.09 million $ 2.45 million
May 5, 2019 $ 0.385
+1.24%
$ 7.7 million $ 2.37 million
May 4, 2019 $ 0.381
-0.85%
$ 7.62 million $ 4.24 million
May 3, 2019 $ 0.385
-2.91%
$ 7.7 million $ 1.73 million
May 2, 2019 $ 0.397
-0.24%
$ 7.94 million $ 1.32 million
May 1, 2019 $ 0.398
+3.31%
$ 7.96 million $ 1.02 million
Apr 30, 2019 $ 0.384
+4.25%
$ 7.68 million $ 1.04 million
Apr 29, 2019 $ 0.368
-6.86%
$ 7.36 million $ 1.07 million
Apr 28, 2019 $ 0.394
-0.84%
$ 7.89 million $ 960,203
Apr 27, 2019 $ 0.398
+3.56%
$ 7.96 million $ 1.23 million
Apr 26, 2019 $ 0.383
-1.08%
$ 7.66 million $ 1.58 million
Apr 25, 2019 $ 0.387
-5.61%
$ 7.75 million $ 1.64 million
Apr 24, 2019 $ 0.41
-12.17%
$ 8.2 million $ 1.45 million
Apr 23, 2019 $ 0.464
-4.27%
$ 9.29 million $ 1.67 million