NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.37
+0.0450 (+3.41%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $1.77 | Thursday, 2nd May 2024 AEMD stock ended at $1.37. This is 3.41% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.90% from a day low at $1.34 to a day high of $1.39. |
| 90 days | $1.30 | $1.85 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $2.27 | $2.33 | $2.17 | $2.20 | 64 801 |
| Dec 09, 2021 | $2.40 | $2.44 | $2.25 | $2.26 | 117 415 |
| Dec 08, 2021 | $2.29 | $2.46 | $2.20 | $2.38 | 107 191 |
| Dec 07, 2021 | $2.18 | $2.35 | $2.13 | $2.29 | 349 466 |
| Dec 06, 2021 | $2.11 | $2.16 | $1.97 | $2.08 | 317 484 |
| Dec 03, 2021 | $2.32 | $2.32 | $2.08 | $2.12 | 416 639 |
| Dec 02, 2021 | $2.26 | $2.40 | $2.26 | $2.36 | 168 971 |
| Dec 01, 2021 | $2.48 | $2.53 | $2.28 | $2.29 | 215 690 |
| Nov 30, 2021 | $2.58 | $2.65 | $2.39 | $2.43 | 182 259 |
| Nov 29, 2021 | $2.62 | $2.73 | $2.54 | $2.57 | 137 648 |
| Nov 26, 2021 | $2.61 | $2.66 | $2.53 | $2.63 | 127 002 |
| Nov 24, 2021 | $2.54 | $2.72 | $2.50 | $2.69 | 133 300 |
| Nov 23, 2021 | $2.50 | $2.58 | $2.46 | $2.50 | 100 054 |
| Nov 22, 2021 | $2.61 | $2.64 | $2.47 | $2.54 | 270 340 |
| Nov 19, 2021 | $2.77 | $2.89 | $2.57 | $2.64 | 463 928 |
| Nov 18, 2021 | $2.87 | $2.88 | $2.70 | $2.73 | 244 856 |
| Nov 17, 2021 | $2.95 | $3.00 | $2.86 | $2.88 | 323 018 |
| Nov 16, 2021 | $3.02 | $3.03 | $2.95 | $2.97 | 161 745 |
| Nov 15, 2021 | $3.14 | $3.15 | $2.97 | $3.03 | 147 014 |
| Nov 12, 2021 | $2.97 | $3.22 | $2.90 | $3.07 | 506 671 |
| Nov 11, 2021 | $2.95 | $2.97 | $2.82 | $2.96 | 244 784 |
| Nov 10, 2021 | $3.24 | $3.24 | $2.87 | $2.89 | 449 664 |
| Nov 09, 2021 | $3.20 | $3.29 | $2.99 | $3.05 | 651 521 |
| Nov 08, 2021 | $3.27 | $3.30 | $3.02 | $3.12 | 664 249 |
| Nov 05, 2021 | $3.33 | $3.38 | $3.22 | $3.29 | 189 100 |
