NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.36
-0.143 (-9.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.33 | $1.80 | Friday, 26th Apr 2024 AEMD stock ended at $1.36. This is 9.51% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.78% from a day low at $1.33 to a day high of $1.50. |
| 90 days | $1.33 | $1.88 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $0.397 | $0.400 | $0.361 | $0.382 | 463 885 |
| Apr 27, 2023 | $0.420 | $0.420 | $0.390 | $0.397 | 334 908 |
| Apr 26, 2023 | $0.438 | $0.438 | $0.383 | $0.395 | 903 082 |
| Apr 25, 2023 | $0.430 | $0.481 | $0.414 | $0.450 | 1 538 923 |
| Apr 24, 2023 | $0.570 | $0.592 | $0.481 | $0.528 | 2 937 076 |
| Apr 21, 2023 | $0.660 | $0.670 | $0.561 | $0.610 | 6 967 160 |
| Apr 20, 2023 | $0.407 | $0.720 | $0.407 | $0.590 | 33 532 509 |
| Apr 19, 2023 | $0.410 | $0.430 | $0.397 | $0.420 | 138 891 |
| Apr 18, 2023 | $0.385 | $0.410 | $0.385 | $0.396 | 81 307 |
| Apr 17, 2023 | $0.385 | $0.400 | $0.370 | $0.385 | 124 865 |
| Apr 14, 2023 | $0.381 | $0.400 | $0.380 | $0.400 | 84 501 |
| Apr 13, 2023 | $0.375 | $0.400 | $0.375 | $0.380 | 49 438 |
| Apr 12, 2023 | $0.380 | $0.393 | $0.376 | $0.383 | 38 794 |
| Apr 11, 2023 | $0.400 | $0.400 | $0.380 | $0.380 | 38 435 |
| Apr 10, 2023 | $0.380 | $0.396 | $0.376 | $0.378 | 47 892 |
| Apr 06, 2023 | $0.380 | $0.390 | $0.375 | $0.380 | 51 974 |
| Apr 05, 2023 | $0.375 | $0.398 | $0.375 | $0.388 | 35 831 |
| Apr 04, 2023 | $0.385 | $0.400 | $0.385 | $0.386 | 70 684 |
| Apr 03, 2023 | $0.374 | $0.385 | $0.371 | $0.385 | 31 320 |
| Mar 31, 2023 | $0.374 | $0.385 | $0.373 | $0.383 | 24 853 |
| Mar 30, 2023 | $0.390 | $0.390 | $0.376 | $0.379 | 65 103 |
| Mar 29, 2023 | $0.370 | $0.390 | $0.370 | $0.377 | 32 924 |
| Mar 28, 2023 | $0.400 | $0.400 | $0.370 | $0.380 | 31 536 |
| Mar 27, 2023 | $0.374 | $0.390 | $0.360 | $0.390 | 56 443 |
| Mar 24, 2023 | $0.398 | $0.398 | $0.365 | $0.380 | 29 149 |
