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 |
2023-05-05 | $0.320 | $0.337 | $0.315 | $0.332 | 302 661 |
2023-05-04 | $0.343 | $0.343 | $0.311 | $0.319 | 195 497 |
2023-05-03 | $0.325 | $0.347 | $0.325 | $0.343 | 150 433 |
2023-05-02 | $0.352 | $0.360 | $0.312 | $0.326 | 491 775 |
2023-05-01 | $0.373 | $0.385 | $0.351 | $0.363 | 415 433 |
2023-04-28 | $0.397 | $0.400 | $0.361 | $0.382 | 463 885 |
2023-04-27 | $0.420 | $0.420 | $0.390 | $0.397 | 334 908 |
2023-04-26 | $0.438 | $0.438 | $0.383 | $0.395 | 903 082 |
2023-04-25 | $0.430 | $0.481 | $0.414 | $0.450 | 1 538 923 |
2023-04-24 | $0.570 | $0.592 | $0.481 | $0.528 | 2 937 076 |
2023-04-21 | $0.660 | $0.670 | $0.561 | $0.610 | 6 967 160 |
2023-04-20 | $0.407 | $0.720 | $0.407 | $0.590 | 33 532 509 |
2023-04-19 | $0.410 | $0.430 | $0.397 | $0.420 | 138 891 |
2023-04-18 | $0.385 | $0.410 | $0.385 | $0.396 | 81 307 |
2023-04-17 | $0.385 | $0.400 | $0.370 | $0.385 | 124 865 |
2023-04-14 | $0.381 | $0.400 | $0.380 | $0.400 | 84 501 |
2023-04-13 | $0.375 | $0.400 | $0.375 | $0.380 | 49 438 |
2023-04-12 | $0.380 | $0.393 | $0.376 | $0.383 | 38 794 |
2023-04-11 | $0.400 | $0.400 | $0.380 | $0.380 | 38 435 |
2023-04-10 | $0.380 | $0.396 | $0.376 | $0.378 | 47 892 |
2023-04-06 | $0.380 | $0.390 | $0.375 | $0.380 | 51 974 |
2023-04-05 | $0.375 | $0.398 | $0.375 | $0.388 | 35 831 |
2023-04-04 | $0.385 | $0.400 | $0.385 | $0.386 | 70 684 |
2023-04-03 | $0.374 | $0.385 | $0.371 | $0.385 | 31 320 |
2023-03-31 | $0.374 | $0.385 | $0.373 | $0.383 | 24 853 |