Aeron Historical Data

ARN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 3, 2019 $ 0.3
+0.11%
$ 6.01 million $ 1.74 million
Mar 2, 2019 $ 0.3
-1.07%
$ 6 million $ 1.27 million
Mar 1, 2019 $ 0.303
+3.17%
$ 6.07 million $ 1.53 million
Feb 28, 2019 $ 0.294
-0.35%
$ 5.88 million $ 1.66 million
Feb 27, 2019 $ 0.295
-4.06%
$ 5.9 million $ 1.98 million
Feb 26, 2019 $ 0.308
+4.55%
$ 6.15 million $ 3.06 million
Feb 25, 2019 $ 0.294
+6.27%
$ 5.89 million $ 1.94 million
Feb 24, 2019 $ 0.277
-12.08%
$ 5.54 million $ 1.84 million
Feb 23, 2019 $ 0.315
+2.38%
$ 6.3 million $ 1.92 million
Feb 22, 2019 $ 0.308
+2.72%
$ 6.16 million $ 1.71 million
Feb 21, 2019 $ 0.3
-2.34%
$ 5.99 million $ 1.12 million
Feb 20, 2019 $ 0.307
+2.52%
$ 6.14 million $ 2.02 million
Feb 19, 2019 $ 0.299
-1.56%
$ 5.99 million $ 2.27 million
Feb 18, 2019 $ 0.304
+6.19%
$ 6.08 million $ 4.35 million
Feb 17, 2019 $ 0.287
+7.30%
$ 5.73 million $ 1.64 million
Feb 16, 2019 $ 0.267
-1.62%
$ 5.34 million $ 1.09 million
Feb 15, 2019 $ 0.271
+0.06%
$ 5.43 million $ 1.06 million
Feb 14, 2019 $ 0.271
-2.80%
$ 5.43 million $ 1.07 million
Feb 13, 2019 $ 0.279
+0.76%
$ 5.59 million $ 1.28 million
Feb 12, 2019 $ 0.277
-4.56%
$ 5.55 million $ 1.59 million
Feb 11, 2019 $ 0.291
-0.84%
$ 5.81 million $ 2.19 million
Feb 10, 2019 $ 0.293
+5.48%
$ 5.86 million $ 1.58 million
Feb 9, 2019 $ 0.278
-0.60%
$ 5.56 million $ 1.42 million
Feb 8, 2019 $ 0.28
+11.96%
$ 5.6 million $ 1.74 million
Feb 7, 2019 $ 0.25
+0.42%
$ 5 million $ 1.38 million
Feb 6, 2019 $ 0.249
-3.50%
$ 4.98 million $ 1.33 million
Feb 5, 2019 $ 0.258
-2.00%
$ 5.16 million $ 1.22 million
Feb 4, 2019 $ 0.263
-1.16%
$ 5.27 million $ 1.25 million
Feb 3, 2019 $ 0.266
-1.68%
$ 5.33 million $ 1.45 million
Feb 2, 2019 $ 0.271
+1.48%
$ 5.41 million $ 1.97 million
Feb 1, 2019 $ 0.267
-0.14%
$ 5.34 million $ 2.02 million
Jan 31, 2019 $ 0.267
-4.02%
$ 5.34 million $ 855,779
Jan 30, 2019 $ 0.278
+8.89%
$ 5.57 million $ 2.39 million
Jan 29, 2019 $ 0.256
-2.17%
$ 5.12 million $ 1.48 million
Jan 28, 2019 $ 0.261
-8.22%
$ 5.23 million $ 1.81 million
Jan 27, 2019 $ 0.285
-1.00%
$ 5.7 million $ 1.64 million
Jan 26, 2019 $ 0.288
+2.50%
$ 5.76 million $ 1.29 million
Jan 25, 2019 $ 0.281
-2.16%
$ 5.62 million $ 1.12 million
Jan 24, 2019 $ 0.287
-1.02%
$ 5.74 million $ 1.53 million
Jan 23, 2019 $ 0.29
+0.47%
$ 5.8 million $ 2.28 million
Jan 22, 2019 $ 0.289
-0.72%
$ 5.77 million $ 1.43 million
Jan 21, 2019 $ 0.291
-0.82%
$ 5.82 million $ 2.26 million
Jan 20, 2019 $ 0.293
+0.08%
$ 5.87 million $ 4.01 million
Jan 19, 2019 $ 0.293
+0.28%
$ 5.86 million $ 2.33 million
Jan 18, 2019 $ 0.292
-6.94%
$ 5.85 million $ 4.61 million
Jan 17, 2019 $ 0.314
+18.75%
$ 6.29 million $ 13.54 million
Jan 16, 2019 $ 0.264
+4.03%
$ 5.28 million $ 1.59 million
Jan 15, 2019 $ 0.254
+1.22%
$ 5.08 million $ 2.05 million
Jan 14, 2019 $ 0.251
+7.14%
$ 5.02 million $ 1.28 million
Jan 13, 2019 $ 0.234
-6.64%
$ 4.69 million $ 1.07 million