NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.53
+0.0181 (+1.20%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Wednesday, 24th Apr 2024 AEMD stock ended at $1.53. This is 1.20% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.32% from a day low at $1.51 to a day high of $1.53. |
| 90 days | $1.36 | $1.98 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 22, 2020 | $1.36 | $1.41 | $1.30 | $1.31 | 158 808 |
| Sep 21, 2020 | $1.41 | $1.46 | $1.33 | $1.34 | 268 076 |
| Sep 18, 2020 | $1.45 | $1.50 | $1.42 | $1.43 | 123 139 |
| Sep 17, 2020 | $1.53 | $1.54 | $1.41 | $1.48 | 207 222 |
| Sep 16, 2020 | $1.50 | $1.62 | $1.49 | $1.56 | 346 100 |
| Sep 15, 2020 | $1.49 | $1.54 | $1.48 | $1.51 | 119 120 |
| Sep 14, 2020 | $1.33 | $1.55 | $1.29 | $1.55 | 298 714 |
| Sep 11, 2020 | $1.33 | $1.40 | $1.28 | $1.34 | 83 228 |
| Sep 10, 2020 | $1.36 | $1.37 | $1.30 | $1.35 | 99 266 |
| Sep 09, 2020 | $1.33 | $1.40 | $1.31 | $1.37 | 136 008 |
| Sep 08, 2020 | $1.29 | $1.45 | $1.26 | $1.33 | 639 685 |
| Sep 04, 2020 | $1.30 | $1.33 | $1.22 | $1.29 | 226 989 |
| Sep 03, 2020 | $1.36 | $1.37 | $1.27 | $1.29 | 225 875 |
| Sep 02, 2020 | $1.38 | $1.38 | $1.32 | $1.35 | 166 747 |
| Sep 01, 2020 | $1.40 | $1.44 | $1.32 | $1.34 | 292 227 |
| Aug 31, 2020 | $1.44 | $1.47 | $1.40 | $1.42 | 217 507 |
| Aug 28, 2020 | $1.48 | $1.48 | $1.41 | $1.45 | 200 957 |
| Aug 27, 2020 | $1.50 | $1.50 | $1.44 | $1.48 | 161 247 |
| Aug 26, 2020 | $1.53 | $1.53 | $1.48 | $1.51 | 112 665 |
| Aug 25, 2020 | $1.45 | $1.52 | $1.44 | $1.52 | 100 359 |
| Aug 24, 2020 | $1.54 | $1.55 | $1.43 | $1.48 | 201 718 |
| Aug 21, 2020 | $1.56 | $1.57 | $1.46 | $1.52 | 351 245 |
| Aug 20, 2020 | $1.56 | $1.59 | $1.51 | $1.59 | 368 254 |
