NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.51
+0.0319 (+2.16%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Tuesday, 23rd Apr 2024 AEMD stock ended at $1.51. This is 2.16% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.33% from a day low at $1.50 to a day high of $1.55. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $1.50 | $1.55 | $1.50 | $1.51 | 17 008 |
| Apr 22, 2024 | $1.47 | $1.48 | $1.42 | $1.48 | 1 379 |
| Apr 19, 2024 | $1.46 | $1.48 | $1.43 | $1.46 | 18 286 |
| Apr 18, 2024 | $1.43 | $1.45 | $1.42 | $1.42 | 2 293 |
| Apr 17, 2024 | $1.43 | $1.49 | $1.36 | $1.42 | 15 378 |
| Apr 16, 2024 | $1.45 | $1.46 | $1.43 | $1.44 | 8 067 |
| Apr 15, 2024 | $1.48 | $1.48 | $1.45 | $1.45 | 2 336 |
| Apr 12, 2024 | $1.56 | $1.56 | $1.46 | $1.51 | 13 713 |
| Apr 11, 2024 | $1.62 | $1.62 | $1.55 | $1.56 | 6 857 |
| Apr 10, 2024 | $1.69 | $1.69 | $1.64 | $1.64 | 2 827 |
| Apr 09, 2024 | $1.65 | $1.70 | $1.64 | $1.66 | 4 012 |
| Apr 08, 2024 | $1.70 | $1.72 | $1.66 | $1.68 | 13 774 |
| Apr 05, 2024 | $1.77 | $1.77 | $1.68 | $1.75 | 4 654 |
| Apr 04, 2024 | $1.71 | $1.74 | $1.70 | $1.71 | 3 666 |
| Apr 03, 2024 | $1.76 | $1.76 | $1.73 | $1.73 | 7 832 |
| Apr 02, 2024 | $1.73 | $1.77 | $1.69 | $1.76 | 12 030 |
| Apr 01, 2024 | $1.68 | $1.76 | $1.67 | $1.73 | 3 784 |
| Mar 28, 2024 | $1.74 | $1.74 | $1.67 | $1.68 | 14 851 |
| Mar 27, 2024 | $1.79 | $1.80 | $1.69 | $1.71 | 6 739 |
| Mar 26, 2024 | $1.75 | $1.78 | $1.65 | $1.75 | 7 815 |
| Mar 25, 2024 | $1.66 | $1.85 | $1.66 | $1.74 | 50 919 |
| Mar 22, 2024 | $1.73 | $1.73 | $1.67 | $1.71 | 15 742 |
| Mar 21, 2024 | $1.64 | $1.69 | $1.62 | $1.66 | 5 161 |
| Mar 20, 2024 | $1.62 | $1.64 | $1.61 | $1.64 | 6 511 |
| Mar 19, 2024 | $1.66 | $1.70 | $1.62 | $1.64 | 7 632 |
