NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.68
-0.0300 (-1.75%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.61 | $1.85 | Thursday, 28th Mar 2024 AEMD stock ended at $1.68. This is 1.75% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.19% from a day low at $1.67 to a day high of $1.74. |
90 days | $1.60 | $2.29 | |
52 weeks | $0.195 | $2.35 |
Historical Aethlon Medical prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $0.400 | $0.411 | $0.390 | $0.396 | 186 787 |
2023-07-18 | $0.420 | $0.438 | $0.410 | $0.418 | 122 517 |
2023-07-17 | $0.431 | $0.434 | $0.401 | $0.427 | 531 584 |
2023-07-14 | $0.430 | $0.460 | $0.420 | $0.436 | 82 561 |
2023-07-13 | $0.455 | $0.460 | $0.432 | $0.434 | 216 849 |
2023-07-12 | $0.420 | $0.484 | $0.421 | $0.450 | 382 408 |
2023-07-11 | $0.420 | $0.445 | $0.420 | $0.444 | 343 943 |
2023-07-10 | $0.435 | $0.445 | $0.418 | $0.424 | 203 107 |
2023-07-07 | $0.420 | $0.436 | $0.400 | $0.435 | 749 923 |
2023-07-06 | $0.419 | $0.500 | $0.380 | $0.425 | 7 740 093 |
2023-07-05 | $0.368 | $0.368 | $0.330 | $0.340 | 106 166 |
2023-07-03 | $0.370 | $0.383 | $0.342 | $0.350 | 173 691 |
2023-06-30 | $0.402 | $0.402 | $0.359 | $0.360 | 124 375 |
2023-06-29 | $0.431 | $0.435 | $0.360 | $0.399 | 417 522 |
2023-06-28 | $0.400 | $0.436 | $0.395 | $0.420 | 321 797 |
2023-06-27 | $0.380 | $0.420 | $0.378 | $0.390 | 200 628 |
2023-06-26 | $0.385 | $0.387 | $0.372 | $0.378 | 121 131 |
2023-06-23 | $0.378 | $0.380 | $0.373 | $0.380 | 194 907 |
2023-06-22 | $0.375 | $0.378 | $0.370 | $0.378 | 85 027 |
2023-06-21 | $0.378 | $0.380 | $0.366 | $0.378 | 176 008 |
2023-06-20 | $0.370 | $0.370 | $0.360 | $0.370 | 136 463 |
2023-06-16 | $0.369 | $0.380 | $0.360 | $0.370 | 134 673 |
2023-06-15 | $0.336 | $0.378 | $0.336 | $0.363 | 372 560 |
2023-06-14 | $0.340 | $0.360 | $0.335 | $0.338 | 136 909 |
2023-06-13 | $0.330 | $0.350 | $0.330 | $0.341 | 138 352 |