NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.36
-0.143 (-9.51%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.33 | $1.80 | Friday, 26th Apr 2024 AEMD stock ended at $1.36. This is 9.51% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.78% from a day low at $1.33 to a day high of $1.50. |
90 days | $1.33 | $1.88 | |
52 weeks | $0.195 | $2.35 |
Date | Open | High | Low | Close | Volume |
Feb 22, 2021 | $2.56 | $2.65 | $2.55 | $2.62 | 258 620 |
Feb 19, 2021 | $2.64 | $2.68 | $2.58 | $2.64 | 242 066 |
Feb 18, 2021 | $2.67 | $2.67 | $2.52 | $2.61 | 274 300 |
Feb 17, 2021 | $2.61 | $2.70 | $2.48 | $2.67 | 347 644 |
Feb 16, 2021 | $2.77 | $2.80 | $2.54 | $2.61 | 779 573 |
Feb 12, 2021 | $2.79 | $2.92 | $2.75 | $2.77 | 694 021 |
Feb 11, 2021 | $2.70 | $3.00 | $2.41 | $2.74 | 3 217 719 |
Feb 10, 2021 | $2.96 | $3.12 | $2.73 | $3.08 | 851 924 |
Feb 09, 2021 | $2.90 | $3.14 | $2.87 | $3.01 | 1 400 854 |
Feb 08, 2021 | $2.85 | $2.85 | $2.70 | $2.81 | 705 628 |
Feb 05, 2021 | $2.53 | $2.88 | $2.53 | $2.76 | 1 164 838 |
Feb 04, 2021 | $2.30 | $2.54 | $2.30 | $2.49 | 452 377 |
Feb 03, 2021 | $2.33 | $2.35 | $2.25 | $2.30 | 374 367 |
Feb 02, 2021 | $2.31 | $2.32 | $2.21 | $2.28 | 507 820 |
Feb 01, 2021 | $2.38 | $2.38 | $2.16 | $2.30 | 1 015 670 |
Jan 29, 2021 | $2.26 | $2.98 | $2.17 | $2.30 | 4 272 831 |
Jan 28, 2021 | $2.42 | $2.46 | $2.10 | $2.13 | 468 629 |
Jan 27, 2021 | $2.57 | $2.63 | $2.40 | $2.42 | 311 742 |
Jan 26, 2021 | $2.66 | $2.74 | $2.57 | $2.65 | 247 855 |
Jan 25, 2021 | $2.64 | $2.74 | $2.33 | $2.66 | 397 105 |
Jan 22, 2021 | $2.63 | $2.74 | $2.55 | $2.64 | 430 910 |
Jan 21, 2021 | $2.71 | $2.83 | $2.65 | $2.70 | 587 353 |
Jan 20, 2021 | $2.60 | $2.77 | $2.57 | $2.67 | 566 933 |
Jan 19, 2021 | $2.60 | $2.60 | $2.53 | $2.55 | 231 913 |
Jan 15, 2021 | $2.56 | $2.64 | $2.53 | $2.54 | 256 572 |