NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.68
-0.0300 (-1.75%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.61 | $1.85 | Thursday, 28th Mar 2024 AEMD stock ended at $1.68. This is 1.75% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.19% from a day low at $1.67 to a day high of $1.74. |
90 days | $1.60 | $2.29 | |
52 weeks | $0.195 | $2.35 |
Historical Aethlon Medical prices
Date | Open | High | Low | Close | Volume |
2021-03-01 | $2.30 | $2.36 | $2.25 | $2.30 | 169 079 |
2021-02-26 | $2.28 | $2.33 | $2.11 | $2.20 | 274 284 |
2021-02-25 | $2.44 | $2.44 | $2.27 | $2.32 | 167 696 |
2021-02-24 | $2.44 | $2.48 | $2.37 | $2.41 | 286 187 |
2021-02-23 | $2.50 | $2.54 | $2.22 | $2.40 | 681 294 |
2021-02-22 | $2.56 | $2.65 | $2.55 | $2.62 | 258 620 |
2021-02-19 | $2.64 | $2.68 | $2.58 | $2.64 | 242 066 |
2021-02-18 | $2.67 | $2.67 | $2.52 | $2.61 | 274 300 |
2021-02-17 | $2.61 | $2.70 | $2.48 | $2.67 | 347 644 |
2021-02-16 | $2.77 | $2.80 | $2.54 | $2.61 | 779 573 |
2021-02-12 | $2.79 | $2.92 | $2.75 | $2.77 | 694 021 |
2021-02-11 | $2.70 | $3.00 | $2.41 | $2.74 | 3 217 719 |
2021-02-10 | $2.96 | $3.12 | $2.73 | $3.08 | 851 924 |
2021-02-09 | $2.90 | $3.14 | $2.87 | $3.01 | 1 400 854 |
2021-02-08 | $2.85 | $2.85 | $2.70 | $2.81 | 705 628 |
2021-02-05 | $2.53 | $2.88 | $2.53 | $2.76 | 1 164 838 |
2021-02-04 | $2.30 | $2.54 | $2.30 | $2.49 | 452 377 |
2021-02-03 | $2.33 | $2.35 | $2.25 | $2.30 | 374 367 |
2021-02-02 | $2.31 | $2.32 | $2.21 | $2.28 | 507 820 |
2021-02-01 | $2.38 | $2.38 | $2.16 | $2.30 | 1 015 670 |
2021-01-29 | $2.26 | $2.98 | $2.17 | $2.30 | 4 272 831 |
2021-01-28 | $2.42 | $2.46 | $2.10 | $2.13 | 468 629 |
2021-01-27 | $2.57 | $2.63 | $2.40 | $2.42 | 311 742 |
2021-01-26 | $2.66 | $2.74 | $2.57 | $2.65 | 247 855 |
2021-01-25 | $2.64 | $2.74 | $2.33 | $2.66 | 397 105 |