NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.46
+0.0450 (+3.18%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Friday, 19th Apr 2024 AEMD stock ended at $1.46. This is 3.18% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $1.43 to a day high of $1.48. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $1.85 | $1.85 | $1.68 | $1.72 | 361 701 |
| 2020-11-30 | $1.82 | $1.98 | $1.81 | $1.86 | 419 994 |
| 2020-11-27 | $1.75 | $1.88 | $1.63 | $1.82 | 384 626 |
| 2020-11-25 | $1.69 | $1.73 | $1.61 | $1.70 | 703 566 |
| 2020-11-24 | $1.48 | $1.59 | $1.47 | $1.55 | 220 050 |
| 2020-11-23 | $1.51 | $1.57 | $1.48 | $1.50 | 147 001 |
| 2020-11-20 | $1.51 | $1.54 | $1.47 | $1.54 | 139 362 |
| 2020-11-19 | $1.46 | $1.51 | $1.43 | $1.47 | 255 734 |
| 2020-11-18 | $1.47 | $1.50 | $1.44 | $1.45 | 147 136 |
| 2020-11-17 | $1.48 | $1.52 | $1.47 | $1.48 | 105 994 |
| 2020-11-16 | $1.60 | $1.62 | $1.48 | $1.49 | 190 646 |
| 2020-11-13 | $1.53 | $1.55 | $1.49 | $1.53 | 119 625 |
| 2020-11-12 | $1.45 | $1.55 | $1.41 | $1.53 | 138 393 |
| 2020-11-11 | $1.47 | $1.50 | $1.45 | $1.45 | 77 539 |
| 2020-11-10 | $1.50 | $1.50 | $1.46 | $1.46 | 103 738 |
| 2020-11-09 | $1.56 | $1.60 | $1.47 | $1.51 | 274 785 |
| 2020-11-06 | $1.39 | $1.60 | $1.37 | $1.49 | 460 334 |
| 2020-11-05 | $1.36 | $1.45 | $1.35 | $1.40 | 140 253 |
| 2020-11-04 | $1.37 | $1.45 | $1.35 | $1.35 | 141 258 |
| 2020-11-03 | $1.42 | $1.45 | $1.35 | $1.35 | 118 835 |
| 2020-11-02 | $1.35 | $1.39 | $1.32 | $1.33 | 109 134 |
| 2020-10-30 | $1.39 | $1.41 | $1.34 | $1.34 | 177 489 |
| 2020-10-29 | $1.39 | $1.49 | $1.35 | $1.43 | 290 533 |
| 2020-10-28 | $1.45 | $1.46 | $1.36 | $1.38 | 351 883 |
| 2020-10-27 | $1.60 | $1.64 | $1.44 | $1.50 | 922 336 |
