NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.48
+0.0200 (+1.37%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Monday, 22nd Apr 2024 AEMD stock ended at $1.48. This is 1.37% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.15% from a day low at $1.42 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 |
| Oct 27, 2020 | $1.60 | $1.64 | $1.44 | $1.50 | 922 336 |
| Oct 26, 2020 | $1.63 | $1.63 | $1.56 | $1.57 | 612 479 |
| Oct 23, 2020 | $1.65 | $1.69 | $1.61 | $1.65 | 272 324 |
| Oct 22, 2020 | $1.51 | $1.94 | $1.51 | $1.69 | 2 651 280 |
| Oct 21, 2020 | $1.55 | $1.60 | $1.51 | $1.53 | 170 005 |
| Oct 20, 2020 | $1.65 | $1.67 | $1.52 | $1.55 | 375 327 |
| Oct 19, 2020 | $1.66 | $1.67 | $1.57 | $1.65 | 240 876 |
| Oct 16, 2020 | $1.57 | $1.70 | $1.55 | $1.67 | 791 622 |
| Oct 15, 2020 | $1.68 | $1.72 | $1.49 | $1.59 | 1 000 022 |
| Oct 14, 2020 | $1.77 | $1.84 | $1.62 | $1.80 | 2 599 946 |
| Oct 13, 2020 | $1.44 | $2.20 | $1.40 | $1.97 | 13 936 836 |
| Oct 12, 2020 | $1.52 | $1.52 | $1.42 | $1.48 | 194 668 |
| Oct 09, 2020 | $1.46 | $1.54 | $1.45 | $1.52 | 194 122 |
| Oct 08, 2020 | $1.40 | $1.47 | $1.38 | $1.46 | 226 557 |
| Oct 07, 2020 | $1.34 | $1.42 | $1.34 | $1.39 | 394 837 |
| Oct 06, 2020 | $1.36 | $1.38 | $1.31 | $1.31 | 95 703 |
| Oct 05, 2020 | $1.35 | $1.36 | $1.29 | $1.32 | 192 161 |
| Oct 02, 2020 | $1.33 | $1.36 | $1.32 | $1.35 | 182 395 |
| Oct 01, 2020 | $1.37 | $1.40 | $1.31 | $1.32 | 230 895 |
| Sep 30, 2020 | $1.42 | $1.44 | $1.35 | $1.35 | 290 328 |
| Sep 29, 2020 | $1.36 | $1.45 | $1.36 | $1.43 | 216 392 |
| Sep 28, 2020 | $1.35 | $1.38 | $1.34 | $1.36 | 53 604 |
| Sep 25, 2020 | $1.34 | $1.35 | $1.31 | $1.34 | 67 362 |
| Sep 24, 2020 | $1.30 | $1.36 | $1.30 | $1.33 | 109 105 |
| Sep 23, 2020 | $1.40 | $1.42 | $1.30 | $1.31 | 215 176 |
