NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.42
-0.0050 (-0.352%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Thursday, 18th Apr 2024 AEMD stock ended at $1.42. This is 0.352% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $1.42 to a day high of $1.45. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $2.00 | $2.48 | $1.96 | $2.34 | 12 359 022 |
| 2021-05-28 | $1.75 | $1.78 | $1.72 | $1.74 | 52 639 |
| 2021-05-27 | $1.75 | $1.80 | $1.75 | $1.78 | 66 452 |
| 2021-05-26 | $1.74 | $1.76 | $1.70 | $1.75 | 27 112 |
| 2021-05-25 | $1.68 | $1.81 | $1.68 | $1.72 | 62 331 |
| 2021-05-24 | $1.78 | $1.78 | $1.68 | $1.69 | 30 901 |
| 2021-05-21 | $1.67 | $1.80 | $1.67 | $1.76 | 160 458 |
| 2021-05-20 | $1.71 | $1.71 | $1.66 | $1.68 | 40 850 |
| 2021-05-19 | $1.72 | $1.75 | $1.66 | $1.70 | 27 963 |
| 2021-05-18 | $1.62 | $1.72 | $1.62 | $1.71 | 53 213 |
| 2021-05-17 | $1.60 | $1.67 | $1.59 | $1.63 | 59 513 |
| 2021-05-14 | $1.55 | $1.69 | $1.53 | $1.61 | 141 285 |
| 2021-05-13 | $1.69 | $1.69 | $1.45 | $1.54 | 249 915 |
| 2021-05-12 | $1.66 | $1.70 | $1.60 | $1.66 | 115 310 |
| 2021-05-11 | $1.65 | $1.71 | $1.60 | $1.69 | 98 063 |
| 2021-05-10 | $1.70 | $1.74 | $1.60 | $1.66 | 122 480 |
| 2021-05-07 | $1.69 | $1.78 | $1.68 | $1.71 | 71 183 |
| 2021-05-06 | $1.72 | $1.73 | $1.67 | $1.70 | 92 161 |
| 2021-05-05 | $1.82 | $1.82 | $1.73 | $1.73 | 34 934 |
| 2021-05-04 | $1.84 | $1.84 | $1.73 | $1.81 | 90 758 |
| 2021-05-03 | $1.82 | $1.84 | $1.78 | $1.81 | 45 714 |
| 2021-04-30 | $1.84 | $1.85 | $1.76 | $1.82 | 114 406 |
| 2021-04-29 | $1.85 | $1.88 | $1.81 | $1.81 | 69 535 |
| 2021-04-28 | $1.90 | $1.91 | $1.84 | $1.85 | 56 856 |
| 2021-04-27 | $1.93 | $1.93 | $1.87 | $1.92 | 39 413 |
