Aeron Historical Data

ARN Page 24
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.485
+4.48%
$ 9.7 million $ 1.96 million
Apr 21, 2019 $ 0.464
-6.65%
$ 9.27 million $ 1.74 million
Apr 20, 2019 $ 0.496
+1.41%
$ 9.91 million $ 1.87 million
Apr 19, 2019 $ 0.489
+1.77%
$ 9.78 million $ 2.9 million
Apr 18, 2019 $ 0.481
+0.36%
$ 9.62 million $ 2.28 million
Apr 17, 2019 $ 0.478
+3.26%
$ 9.57 million $ 4.85 million
Apr 16, 2019 $ 0.462
+7.84%
$ 9.25 million $ 3.39 million
Apr 15, 2019 $ 0.429
-5.25%
$ 8.57 million $ 1.55 million
Apr 14, 2019 $ 0.452
-3.45%
$ 9.05 million $ 2.27 million
Apr 13, 2019 $ 0.469
+8.78%
$ 9.37 million $ 2.19 million
Apr 12, 2019 $ 0.431
+2.09%
$ 8.62 million $ 2 million
Apr 11, 2019 $ 0.422
-7.83%
$ 8.44 million $ 1.14 million
Apr 10, 2019 $ 0.458
-3.71%
$ 9.16 million $ 2 million
Apr 9, 2019 $ 0.474
-0.99%
$ 9.48 million $ 2.11 million
Apr 8, 2019 $ 0.478
-3.28%
$ 9.57 million $ 2.33 million
Apr 7, 2019 $ 0.494
+0.89%
$ 9.89 million $ 1.78 million
Apr 6, 2019 $ 0.49
-3.08%
$ 9.8 million $ 2.5 million
Apr 5, 2019 $ 0.505
+5.96%
$ 10.11 million $ 2.2 million
Apr 4, 2019 $ 0.476
-0.63%
$ 9.52 million $ 2.63 million
Apr 3, 2019 $ 0.481
-2.38%
$ 9.62 million $ 2.91 million
Apr 2, 2019 $ 0.488
-1.33%
$ 9.76 million $ 3.68 million
Apr 1, 2019 $ 0.494
-3.61%
$ 9.89 million $ 3.7 million
Mar 31, 2019 $ 0.514
+8.77%
$ 10.29 million $ 6.45 million
Mar 30, 2019 $ 0.473
+2.82%
$ 9.46 million $ 2.44 million
Mar 29, 2019 $ 0.462
-1.06%
$ 9.24 million $ 3.58 million
Mar 28, 2019 $ 0.468
-1.42%
$ 9.36 million $ 5.01 million
Mar 27, 2019 $ 0.474
+4.94%
$ 9.49 million $ 16.63 million
Mar 26, 2019 $ 0.451
+12.50%
$ 9.02 million $ 11.46 million
Mar 25, 2019 $ 0.4
-2.82%
$ 8.01 million $ 8.41 million
Mar 24, 2019 $ 0.411
+1.37%
$ 8.23 million $ 4.34 million
Mar 23, 2019 $ 0.405
-0.55%
$ 8.1 million $ 2.31 million
Mar 22, 2019 $ 0.407
+0.26%
$ 8.15 million $ 2.92 million
Mar 21, 2019 $ 0.408
-4.78%
$ 8.16 million $ 4.22 million
Mar 20, 2019 $ 0.428
-1.12%
$ 8.56 million $ 3.92 million
Mar 19, 2019 $ 0.433
+1.81%
$ 8.66 million $ 2.96 million
Mar 18, 2019 $ 0.425
-2.13%
$ 8.51 million $ 3.25 million
Mar 17, 2019 $ 0.434
-6.10%
$ 8.67 million $ 5.3 million
Mar 16, 2019 $ 0.462
+5.83%
$ 9.24 million $ 8.51 million
Mar 15, 2019 $ 0.436
-2.87%
$ 8.73 million $ 10.69 million
Mar 14, 2019 $ 0.449
+13.00%
$ 8.99 million $ 25.99 million
Mar 13, 2019 $ 0.398
+13.45%
$ 7.95 million $ 8.26 million
Mar 12, 2019 $ 0.351
+0.98%
$ 7.01 million $ 8.34 million
Mar 11, 2019 $ 0.347
-5.04%
$ 6.94 million $ 8.3 million
Mar 10, 2019 $ 0.366
+13.76%
$ 7.32 million $ 5.12 million
Mar 9, 2019 $ 0.322
-0.19%
$ 6.44 million $ 2.66 million
Mar 8, 2019 $ 0.323
-0.17%
$ 6.45 million $ 2.24 million
Mar 7, 2019 $ 0.323
-2.85%
$ 6.46 million $ 2.07 million
Mar 6, 2019 $ 0.333
+2.13%
$ 6.65 million $ 2.19 million
Mar 5, 2019 $ 0.326
+12.52%
$ 6.51 million $ 4.35 million
Mar 4, 2019 $ 0.289
-3.67%
$ 5.79 million $ 1.62 million