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 |
2024-02-22 | $1.65 | $1.80 | $1.65 | $1.71 | 4 123 |
2024-02-21 | $1.65 | $1.79 | $1.65 | $1.70 | 8 454 |
2024-02-20 | $1.75 | $1.75 | $1.64 | $1.65 | 5 359 |
2024-02-16 | $1.75 | $1.75 | $1.67 | $1.67 | 10 508 |
2024-02-15 | $1.71 | $1.79 | $1.60 | $1.64 | 10 302 |
2024-02-14 | $1.75 | $1.80 | $1.73 | $1.73 | 3 744 |
2024-02-13 | $1.76 | $1.84 | $1.70 | $1.73 | 9 045 |
2024-02-12 | $1.85 | $1.85 | $1.72 | $1.75 | 3 637 |
2024-02-09 | $1.79 | $1.85 | $1.70 | $1.74 | 10 661 |
2024-02-08 | $1.73 | $1.75 | $1.73 | $1.74 | 5 879 |
2024-02-07 | $1.73 | $1.77 | $1.73 | $1.77 | 2 242 |
2024-02-06 | $1.75 | $1.78 | $1.72 | $1.78 | 4 615 |
2024-02-05 | $1.70 | $1.82 | $1.70 | $1.79 | 3 764 |
2024-02-02 | $1.80 | $1.84 | $1.79 | $1.80 | 1 031 |
2024-02-01 | $1.88 | $1.88 | $1.76 | $1.80 | 4 326 |
2024-01-31 | $1.80 | $1.86 | $1.77 | $1.82 | 4 223 |
2024-01-30 | $1.71 | $1.79 | $1.70 | $1.78 | 2 936 |
2024-01-29 | $1.79 | $1.79 | $1.70 | $1.76 | 6 763 |
2024-01-26 | $1.92 | $1.92 | $1.80 | $1.80 | 20 736 |
2024-01-25 | $1.98 | $1.98 | $1.90 | $1.92 | 9 616 |
2024-01-24 | $2.00 | $2.10 | $1.83 | $1.91 | 9 665 |
2024-01-23 | $1.95 | $1.95 | $1.95 | $1.95 | 891 |
2024-01-22 | $1.83 | $2.02 | $1.81 | $1.92 | 8 388 |
2024-01-19 | $1.98 | $1.99 | $1.90 | $1.90 | 3 743 |
2024-01-18 | $1.94 | $1.98 | $1.94 | $1.97 | 5 614 |