NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.50
-0.0270 (-1.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.80 | Thursday, 25th Apr 2024 AEMD stock ended at $1.50. This is 1.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.0799% from a day low at $1.50 to a day high of $1.50. |
| 90 days | $1.36 | $1.92 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $2.23 | $2.29 | $2.16 | $2.21 | 277 153 |
| Jun 07, 2021 | $2.21 | $2.30 | $2.15 | $2.20 | 241 127 |
| Jun 04, 2021 | $2.27 | $2.37 | $2.15 | $2.21 | 258 880 |
| Jun 03, 2021 | $2.31 | $2.58 | $2.17 | $2.30 | 1 312 451 |
| Jun 02, 2021 | $2.24 | $2.35 | $2.11 | $2.34 | 1 050 007 |
| Jun 01, 2021 | $2.00 | $2.48 | $1.96 | $2.34 | 12 359 022 |
| May 28, 2021 | $1.75 | $1.78 | $1.72 | $1.74 | 52 639 |
| May 27, 2021 | $1.75 | $1.80 | $1.75 | $1.78 | 66 452 |
| May 26, 2021 | $1.74 | $1.76 | $1.70 | $1.75 | 27 112 |
| May 25, 2021 | $1.68 | $1.81 | $1.68 | $1.72 | 62 331 |
| May 24, 2021 | $1.78 | $1.78 | $1.68 | $1.69 | 30 901 |
| May 21, 2021 | $1.67 | $1.80 | $1.67 | $1.76 | 160 458 |
| May 20, 2021 | $1.71 | $1.71 | $1.66 | $1.68 | 40 850 |
| May 19, 2021 | $1.72 | $1.75 | $1.66 | $1.70 | 27 963 |
| May 18, 2021 | $1.62 | $1.72 | $1.62 | $1.71 | 53 213 |
| May 17, 2021 | $1.60 | $1.67 | $1.59 | $1.63 | 59 513 |
| May 14, 2021 | $1.55 | $1.69 | $1.53 | $1.61 | 141 285 |
| May 13, 2021 | $1.69 | $1.69 | $1.45 | $1.54 | 249 915 |
| May 12, 2021 | $1.66 | $1.70 | $1.60 | $1.66 | 115 310 |
| May 11, 2021 | $1.65 | $1.71 | $1.60 | $1.69 | 98 063 |
| May 10, 2021 | $1.70 | $1.74 | $1.60 | $1.66 | 122 480 |
| May 07, 2021 | $1.69 | $1.78 | $1.68 | $1.71 | 71 183 |
| May 06, 2021 | $1.72 | $1.73 | $1.67 | $1.70 | 92 161 |
| May 05, 2021 | $1.82 | $1.82 | $1.73 | $1.73 | 34 934 |
| May 04, 2021 | $1.84 | $1.84 | $1.73 | $1.81 | 90 758 |
