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 |
2024-01-17 | $1.88 | $1.90 | $1.84 | $1.89 | 8 984 |
2024-01-16 | $1.91 | $1.94 | $1.90 | $1.94 | 4 709 |
2024-01-12 | $1.98 | $1.99 | $1.93 | $1.98 | 8 497 |
2024-01-11 | $1.97 | $1.97 | $1.93 | $1.95 | 2 862 |
2024-01-10 | $2.03 | $2.03 | $1.89 | $1.96 | 7 827 |
2024-01-09 | $2.01 | $2.01 | $1.90 | $2.01 | 15 479 |
2024-01-08 | $2.14 | $2.14 | $1.99 | $2.04 | 6 944 |
2024-01-05 | $2.09 | $2.11 | $1.99 | $2.10 | 14 669 |
2024-01-04 | $2.23 | $2.23 | $2.05 | $2.18 | 5 355 |
2024-01-03 | $2.18 | $2.24 | $2.17 | $2.17 | 11 967 |
2024-01-02 | $2.18 | $2.29 | $2.05 | $2.17 | 37 417 |
2023-12-29 | $2.20 | $2.22 | $2.07 | $2.19 | 31 083 |
2023-12-28 | $2.08 | $2.35 | $2.08 | $2.18 | 65 781 |
2023-12-27 | $1.99 | $2.10 | $1.94 | $2.08 | 80 898 |
2023-12-26 | $1.89 | $1.93 | $1.80 | $1.92 | 19 193 |
2023-12-22 | $1.82 | $2.02 | $1.81 | $1.89 | 33 020 |
2023-12-21 | $1.88 | $1.91 | $1.81 | $1.87 | 27 905 |
2023-12-20 | $1.86 | $1.96 | $1.82 | $1.88 | 6 892 |
2023-12-19 | $1.85 | $1.89 | $1.78 | $1.88 | 25 307 |
2023-12-18 | $2.00 | $2.00 | $1.82 | $1.82 | 10 066 |
2023-12-15 | $2.05 | $2.16 | $1.95 | $2.00 | 38 084 |
2023-12-14 | $1.77 | $2.06 | $1.77 | $2.00 | 20 728 |
2023-12-13 | $1.77 | $1.78 | $1.72 | $1.77 | 7 819 |
2023-12-12 | $1.95 | $1.97 | $1.83 | $1.83 | 13 960 |
2023-12-11 | $2.03 | $2.05 | $1.90 | $1.95 | 14 334 |