NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.46
+0.0450 (+3.18%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Friday, 19th Apr 2024 AEMD stock ended at $1.46. This is 3.18% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $1.43 to a day high of $1.48. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $4.37 | $4.50 | $3.79 | $3.82 | 1 267 015 |
| 2021-08-11 | $4.81 | $4.92 | $4.29 | $4.29 | 563 643 |
| 2021-08-10 | $5.00 | $5.20 | $4.78 | $4.81 | 717 512 |
| 2021-08-09 | $5.33 | $5.48 | $5.18 | $5.26 | 283 085 |
| 2021-08-06 | $5.26 | $5.30 | $4.98 | $5.21 | 259 198 |
| 2021-08-05 | $5.46 | $5.50 | $5.21 | $5.30 | 282 730 |
| 2021-08-04 | $4.80 | $5.97 | $4.65 | $5.54 | 1 729 153 |
| 2021-08-03 | $5.02 | $5.18 | $4.81 | $4.83 | 320 320 |
| 2021-08-02 | $5.23 | $5.25 | $4.91 | $5.07 | 219 492 |
| 2021-07-30 | $4.87 | $5.10 | $4.82 | $4.90 | 309 475 |
| 2021-07-29 | $5.17 | $5.24 | $4.87 | $4.87 | 410 011 |
| 2021-07-28 | $4.78 | $5.39 | $4.68 | $5.26 | 568 705 |
| 2021-07-27 | $5.01 | $5.22 | $4.64 | $4.83 | 986 531 |
| 2021-07-26 | $5.40 | $5.50 | $5.02 | $5.07 | 482 019 |
| 2021-07-23 | $5.83 | $6.19 | $5.29 | $5.52 | 1 282 197 |
| 2021-07-22 | $5.51 | $6.22 | $4.68 | $5.86 | 2 941 686 |
| 2021-07-21 | $5.17 | $5.75 | $5.06 | $5.60 | 2 533 141 |
| 2021-07-20 | $4.56 | $5.27 | $4.28 | $5.27 | 3 927 837 |
| 2021-07-19 | $3.74 | $5.06 | $3.70 | $4.93 | 16 256 826 |
| 2021-07-16 | $3.64 | $3.83 | $3.56 | $3.76 | 465 058 |
| 2021-07-15 | $3.71 | $3.88 | $3.56 | $3.66 | 399 032 |
| 2021-07-14 | $4.09 | $4.14 | $3.49 | $3.66 | 702 235 |
| 2021-07-13 | $3.92 | $4.17 | $3.92 | $4.13 | 301 886 |
| 2021-07-12 | $4.24 | $4.35 | $3.90 | $3.92 | 400 941 |
| 2021-07-09 | $4.20 | $4.32 | $4.16 | $4.21 | 217 319 |
