NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.32
-0.0600 (-4.35%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $1.77 | Wednesday, 1st May 2024 AEMD stock ended at $1.32. This is 4.35% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.74% from a day low at $1.30 to a day high of $1.39. |
| 90 days | $1.30 | $1.88 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2021 | $2.57 | $2.63 | $2.51 | $2.60 | 218 561 |
| Jan 12, 2021 | $2.70 | $2.75 | $2.49 | $2.50 | 820 934 |
| Jan 11, 2021 | $2.82 | $2.85 | $2.66 | $2.72 | 510 474 |
| Jan 08, 2021 | $2.62 | $2.84 | $2.50 | $2.71 | 806 959 |
| Jan 07, 2021 | $2.59 | $2.63 | $2.45 | $2.55 | 272 291 |
| Jan 06, 2021 | $2.75 | $2.76 | $2.57 | $2.57 | 614 743 |
| Jan 05, 2021 | $2.52 | $2.80 | $2.46 | $2.80 | 715 492 |
| Jan 04, 2021 | $2.46 | $2.67 | $2.38 | $2.52 | 1 382 990 |
| Dec 31, 2020 | $2.10 | $2.70 | $2.08 | $2.47 | 3 506 139 |
| Dec 30, 2020 | $2.07 | $2.13 | $2.06 | $2.07 | 200 687 |
| Dec 29, 2020 | $2.14 | $2.17 | $2.02 | $2.09 | 337 013 |
| Dec 28, 2020 | $2.15 | $2.22 | $2.11 | $2.13 | 331 825 |
| Dec 24, 2020 | $2.18 | $2.19 | $2.13 | $2.16 | 153 315 |
| Dec 23, 2020 | $2.13 | $2.22 | $2.07 | $2.21 | 493 937 |
| Dec 22, 2020 | $2.21 | $2.23 | $2.10 | $2.14 | 394 720 |
| Dec 21, 2020 | $2.08 | $2.24 | $2.01 | $2.23 | 875 764 |
| Dec 18, 2020 | $2.18 | $2.33 | $2.06 | $2.07 | 965 645 |
| Dec 17, 2020 | $2.10 | $2.37 | $2.08 | $2.33 | 3 589 424 |
| Dec 16, 2020 | $2.91 | $3.07 | $2.14 | $2.26 | 92 684 067 |
| Dec 15, 2020 | $1.64 | $1.64 | $1.54 | $1.62 | 103 165 |
| Dec 14, 2020 | $1.68 | $1.75 | $1.63 | $1.65 | 136 428 |
