NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.42
-0.0050 (-0.352%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Thursday, 18th Apr 2024 AEMD stock ended at $1.42. This is 0.352% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $1.42 to a day high of $1.45. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.43 | $1.45 | $1.42 | $1.42 | 2 293 |
| 2024-04-17 | $1.43 | $1.49 | $1.36 | $1.42 | 15 378 |
| 2024-04-16 | $1.45 | $1.46 | $1.43 | $1.44 | 8 067 |
| 2024-04-15 | $1.48 | $1.48 | $1.45 | $1.45 | 2 336 |
| 2024-04-12 | $1.56 | $1.56 | $1.46 | $1.51 | 13 713 |
| 2024-04-11 | $1.62 | $1.62 | $1.55 | $1.56 | 6 857 |
| 2024-04-10 | $1.69 | $1.69 | $1.64 | $1.64 | 2 827 |
| 2024-04-09 | $1.65 | $1.70 | $1.64 | $1.66 | 4 012 |
| 2024-04-08 | $1.70 | $1.72 | $1.66 | $1.68 | 13 774 |
| 2024-04-05 | $1.77 | $1.77 | $1.68 | $1.75 | 4 654 |
| 2024-04-04 | $1.71 | $1.74 | $1.70 | $1.71 | 3 666 |
| 2024-04-03 | $1.76 | $1.76 | $1.73 | $1.73 | 7 832 |
| 2024-04-02 | $1.73 | $1.77 | $1.69 | $1.76 | 12 030 |
| 2024-04-01 | $1.68 | $1.76 | $1.67 | $1.73 | 3 784 |
| 2024-03-28 | $1.74 | $1.74 | $1.67 | $1.68 | 14 851 |
| 2024-03-27 | $1.79 | $1.80 | $1.69 | $1.71 | 6 739 |
| 2024-03-26 | $1.75 | $1.78 | $1.65 | $1.75 | 7 815 |
| 2024-03-25 | $1.66 | $1.85 | $1.66 | $1.74 | 50 919 |
| 2024-03-22 | $1.73 | $1.73 | $1.67 | $1.71 | 15 742 |
| 2024-03-21 | $1.64 | $1.69 | $1.62 | $1.66 | 5 161 |
| 2024-03-20 | $1.62 | $1.64 | $1.61 | $1.64 | 6 511 |
| 2024-03-19 | $1.66 | $1.70 | $1.62 | $1.64 | 7 632 |
| 2024-03-18 | $1.70 | $1.72 | $1.63 | $1.67 | 10 803 |
| 2024-03-15 | $1.71 | $1.73 | $1.66 | $1.73 | 3 165 |
| 2024-03-14 | $1.66 | $1.69 | $1.62 | $1.69 | 4 333 |
