NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.50
-0.0270 (-1.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.80 | Thursday, 25th Apr 2024 AEMD stock ended at $1.50. This is 1.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.0799% from a day low at $1.50 to a day high of $1.50. |
| 90 days | $1.36 | $1.92 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $2.05 | $2.09 | $1.96 | $2.08 | 182 497 |
| Mar 25, 2021 | $1.90 | $2.05 | $1.86 | $2.04 | 164 396 |
| Mar 24, 2021 | $2.02 | $2.03 | $1.90 | $1.91 | 206 828 |
| Mar 23, 2021 | $2.12 | $2.12 | $2.00 | $2.00 | 155 689 |
| Mar 22, 2021 | $2.21 | $2.26 | $2.11 | $2.12 | 138 786 |
| Mar 19, 2021 | $2.14 | $2.30 | $2.13 | $2.15 | 299 015 |
| Mar 18, 2021 | $2.24 | $2.30 | $2.11 | $2.13 | 82 953 |
| Mar 17, 2021 | $2.26 | $2.34 | $2.20 | $2.23 | 109 163 |
| Mar 16, 2021 | $2.36 | $2.39 | $2.25 | $2.32 | 234 919 |
| Mar 15, 2021 | $2.32 | $2.40 | $2.29 | $2.38 | 211 479 |
| Mar 12, 2021 | $2.43 | $2.43 | $2.21 | $2.35 | 395 518 |
| Mar 11, 2021 | $2.22 | $2.38 | $2.17 | $2.26 | 368 613 |
| Mar 10, 2021 | $2.23 | $2.24 | $2.06 | $2.07 | 176 884 |
| Mar 09, 2021 | $1.98 | $2.18 | $1.98 | $2.17 | 212 489 |
| Mar 08, 2021 | $1.90 | $2.08 | $1.83 | $1.99 | 445 231 |
| Mar 05, 2021 | $1.98 | $2.05 | $1.68 | $1.91 | 321 623 |
| Mar 04, 2021 | $2.15 | $2.19 | $1.76 | $1.93 | 492 152 |
| Mar 03, 2021 | $2.27 | $2.27 | $2.13 | $2.19 | 176 754 |
| Mar 02, 2021 | $2.35 | $2.35 | $2.22 | $2.22 | 162 060 |
| Mar 01, 2021 | $2.30 | $2.36 | $2.25 | $2.30 | 169 079 |
| Feb 26, 2021 | $2.28 | $2.33 | $2.11 | $2.20 | 274 284 |
| Feb 25, 2021 | $2.44 | $2.44 | $2.27 | $2.32 | 167 696 |
| Feb 24, 2021 | $2.44 | $2.48 | $2.37 | $2.41 | 286 187 |
| Feb 23, 2021 | $2.50 | $2.54 | $2.22 | $2.40 | 681 294 |
| Feb 22, 2021 | $2.56 | $2.65 | $2.55 | $2.62 | 258 620 |
