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 |
| Feb 19, 2021 | $2.64 | $2.68 | $2.58 | $2.64 | 242 066 |
| Feb 18, 2021 | $2.67 | $2.67 | $2.52 | $2.61 | 274 300 |
| Feb 17, 2021 | $2.61 | $2.70 | $2.48 | $2.67 | 347 644 |
| Feb 16, 2021 | $2.77 | $2.80 | $2.54 | $2.61 | 779 573 |
| Feb 12, 2021 | $2.79 | $2.92 | $2.75 | $2.77 | 694 021 |
| Feb 11, 2021 | $2.70 | $3.00 | $2.41 | $2.74 | 3 217 719 |
| Feb 10, 2021 | $2.96 | $3.12 | $2.73 | $3.08 | 851 924 |
| Feb 09, 2021 | $2.90 | $3.14 | $2.87 | $3.01 | 1 400 854 |
| Feb 08, 2021 | $2.85 | $2.85 | $2.70 | $2.81 | 705 628 |
| Feb 05, 2021 | $2.53 | $2.88 | $2.53 | $2.76 | 1 164 838 |
| Feb 04, 2021 | $2.30 | $2.54 | $2.30 | $2.49 | 452 377 |
| Feb 03, 2021 | $2.33 | $2.35 | $2.25 | $2.30 | 374 367 |
| Feb 02, 2021 | $2.31 | $2.32 | $2.21 | $2.28 | 507 820 |
| Feb 01, 2021 | $2.38 | $2.38 | $2.16 | $2.30 | 1 015 670 |
| Jan 29, 2021 | $2.26 | $2.98 | $2.17 | $2.30 | 4 272 831 |
| Jan 28, 2021 | $2.42 | $2.46 | $2.10 | $2.13 | 468 629 |
| Jan 27, 2021 | $2.57 | $2.63 | $2.40 | $2.42 | 311 742 |
| Jan 26, 2021 | $2.66 | $2.74 | $2.57 | $2.65 | 247 855 |
| Jan 25, 2021 | $2.64 | $2.74 | $2.33 | $2.66 | 397 105 |
| Jan 22, 2021 | $2.63 | $2.74 | $2.55 | $2.64 | 430 910 |
| Jan 21, 2021 | $2.71 | $2.83 | $2.65 | $2.70 | 587 353 |
| Jan 20, 2021 | $2.60 | $2.77 | $2.57 | $2.67 | 566 933 |
| Jan 19, 2021 | $2.60 | $2.60 | $2.53 | $2.55 | 231 913 |
| Jan 15, 2021 | $2.56 | $2.64 | $2.53 | $2.54 | 256 572 |
| Jan 14, 2021 | $2.63 | $2.67 | $2.52 | $2.62 | 260 936 |
