NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.53
+0.0181 (+1.20%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Wednesday, 24th Apr 2024 AEMD stock ended at $1.53. This is 1.20% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.32% from a day low at $1.51 to a day high of $1.53. |
| 90 days | $1.36 | $1.98 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $1.85 | $1.85 | $1.72 | $1.75 | 3 637 |
| Feb 09, 2024 | $1.79 | $1.85 | $1.70 | $1.74 | 10 661 |
| Feb 08, 2024 | $1.73 | $1.75 | $1.73 | $1.74 | 5 879 |
| Feb 07, 2024 | $1.73 | $1.77 | $1.73 | $1.77 | 2 242 |
| Feb 06, 2024 | $1.75 | $1.78 | $1.72 | $1.78 | 4 615 |
| Feb 05, 2024 | $1.70 | $1.82 | $1.70 | $1.79 | 3 764 |
| Feb 02, 2024 | $1.80 | $1.84 | $1.79 | $1.80 | 1 031 |
| Feb 01, 2024 | $1.88 | $1.88 | $1.76 | $1.80 | 4 326 |
| Jan 31, 2024 | $1.80 | $1.86 | $1.77 | $1.82 | 4 223 |
| Jan 30, 2024 | $1.71 | $1.79 | $1.70 | $1.78 | 2 936 |
| Jan 29, 2024 | $1.79 | $1.79 | $1.70 | $1.76 | 6 763 |
| Jan 26, 2024 | $1.92 | $1.92 | $1.80 | $1.80 | 20 736 |
| Jan 25, 2024 | $1.98 | $1.98 | $1.90 | $1.92 | 9 616 |
| Jan 24, 2024 | $2.00 | $2.10 | $1.83 | $1.91 | 9 665 |
| Jan 23, 2024 | $1.95 | $1.95 | $1.95 | $1.95 | 891 |
| Jan 22, 2024 | $1.83 | $2.02 | $1.81 | $1.92 | 8 388 |
| Jan 19, 2024 | $1.98 | $1.99 | $1.90 | $1.90 | 3 743 |
| Jan 18, 2024 | $1.94 | $1.98 | $1.94 | $1.97 | 5 614 |
| Jan 17, 2024 | $1.88 | $1.90 | $1.84 | $1.89 | 8 984 |
| Jan 16, 2024 | $1.91 | $1.94 | $1.90 | $1.94 | 4 709 |
| Jan 12, 2024 | $1.98 | $1.99 | $1.93 | $1.98 | 8 497 |
| Jan 11, 2024 | $1.97 | $1.97 | $1.93 | $1.95 | 2 862 |
| Jan 10, 2024 | $2.03 | $2.03 | $1.89 | $1.96 | 7 827 |
| Jan 09, 2024 | $2.01 | $2.01 | $1.90 | $2.01 | 15 479 |
| Jan 08, 2024 | $2.14 | $2.14 | $1.99 | $2.04 | 6 944 |
