NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.42
-0.0050 (-0.352%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Thursday, 18th Apr 2024 AEMD stock ended at $1.42. This is 0.352% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $1.42 to a day high of $1.45. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $1.51 | $1.63 | $1.40 | $1.42 | 19 344 |
| 2023-10-17 | $1.42 | $1.64 | $1.42 | $1.44 | 38 533 |
| 2023-10-16 | $1.42 | $1.56 | $1.42 | $1.49 | 24 727 |
| 2023-10-13 | $1.49 | $1.57 | $1.42 | $1.45 | 29 523 |
| 2023-10-12 | $1.56 | $1.62 | $1.50 | $1.54 | 5 385 |
| 2023-10-11 | $1.72 | $1.81 | $1.55 | $1.56 | 42 622 |
| 2023-10-10 | $1.75 | $2.01 | $1.71 | $1.72 | 57 386 |
| 2023-10-09 | $1.77 | $1.82 | $1.70 | $1.79 | 10 519 |
| 2023-10-06 | $1.71 | $1.99 | $1.71 | $1.82 | 19 405 |
| 2023-10-05 | $1.74 | $1.90 | $1.70 | $1.75 | 50 448 |
| 2023-10-04 | $0.207 | $0.229 | $0.195 | $0.196 | 489 801 |
| 2023-10-03 | $0.220 | $0.229 | $0.220 | $0.220 | 35 933 |
| 2023-10-02 | $0.230 | $0.240 | $0.220 | $0.229 | 94 326 |
| 2023-09-29 | $0.240 | $0.240 | $0.222 | $0.226 | 43 309 |
| 2023-09-28 | $0.220 | $0.229 | $0.210 | $0.211 | 68 019 |
| 2023-09-27 | $0.220 | $0.227 | $0.215 | $0.220 | 80 015 |
| 2023-09-26 | $0.230 | $0.230 | $0.215 | $0.220 | 75 961 |
| 2023-09-25 | $0.215 | $0.247 | $0.211 | $0.219 | 84 195 |
| 2023-09-22 | $0.234 | $0.250 | $0.210 | $0.225 | 148 169 |
| 2023-09-21 | $0.250 | $0.260 | $0.233 | $0.235 | 73 338 |
| 2023-09-20 | $0.256 | $0.259 | $0.250 | $0.250 | 27 085 |
| 2023-09-19 | $0.253 | $0.269 | $0.250 | $0.253 | 88 394 |
| 2023-09-18 | $0.270 | $0.280 | $0.231 | $0.253 | 246 447 |
| 2023-09-15 | $0.264 | $0.270 | $0.254 | $0.270 | 126 679 |
| 2023-09-14 | $0.258 | $0.284 | $0.252 | $0.261 | 140 425 |
