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 |
| May 10, 2021 | $1.70 | $1.74 | $1.60 | $1.66 | 122 480 |
| May 07, 2021 | $1.69 | $1.78 | $1.68 | $1.71 | 71 183 |
| May 06, 2021 | $1.72 | $1.73 | $1.67 | $1.70 | 92 161 |
| May 05, 2021 | $1.82 | $1.82 | $1.73 | $1.73 | 34 934 |
| May 04, 2021 | $1.84 | $1.84 | $1.73 | $1.81 | 90 758 |
| May 03, 2021 | $1.82 | $1.84 | $1.78 | $1.81 | 45 714 |
| Apr 30, 2021 | $1.84 | $1.85 | $1.76 | $1.82 | 114 406 |
| Apr 29, 2021 | $1.85 | $1.88 | $1.81 | $1.81 | 69 535 |
| Apr 28, 2021 | $1.90 | $1.91 | $1.84 | $1.85 | 56 856 |
| Apr 27, 2021 | $1.93 | $1.93 | $1.87 | $1.92 | 39 413 |
| Apr 26, 2021 | $1.91 | $1.93 | $1.87 | $1.90 | 39 521 |
| Apr 23, 2021 | $1.89 | $1.95 | $1.80 | $1.92 | 40 469 |
| Apr 22, 2021 | $1.87 | $2.00 | $1.84 | $1.91 | 336 346 |
| Apr 21, 2021 | $1.70 | $1.88 | $1.70 | $1.84 | 64 047 |
| Apr 20, 2021 | $1.87 | $1.88 | $1.67 | $1.69 | 264 108 |
| Apr 19, 2021 | $1.78 | $1.89 | $1.78 | $1.85 | 135 642 |
| Apr 16, 2021 | $1.83 | $1.83 | $1.77 | $1.79 | 119 797 |
| Apr 15, 2021 | $1.99 | $1.99 | $1.86 | $1.87 | 80 212 |
| Apr 14, 2021 | $1.86 | $1.99 | $1.84 | $1.97 | 43 434 |
| Apr 13, 2021 | $1.88 | $1.93 | $1.78 | $1.88 | 129 902 |
| Apr 12, 2021 | $2.02 | $2.05 | $1.84 | $1.89 | 250 666 |
| Apr 09, 2021 | $2.12 | $2.15 | $2.05 | $2.06 | 108 143 |
| Apr 08, 2021 | $2.11 | $2.19 | $2.11 | $2.16 | 171 684 |
| Apr 07, 2021 | $2.08 | $2.13 | $2.03 | $2.07 | 129 685 |
| Apr 06, 2021 | $2.19 | $2.19 | $2.09 | $2.09 | 39 056 |
