NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.18
+0.0009 (+0.0763%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.11 | $1.79 | Friday, 10th May 2024 AEMD stock ended at $1.18. This is 0.0763% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 61.26% from a day low at $1.11 to a day high of $1.79. |
| 90 days | $1.11 | $1.85 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Nov 16, 2020 | $1.60 | $1.62 | $1.48 | $1.49 | 190 646 |
| Nov 13, 2020 | $1.53 | $1.55 | $1.49 | $1.53 | 119 625 |
| Nov 12, 2020 | $1.45 | $1.55 | $1.41 | $1.53 | 138 393 |
| Nov 11, 2020 | $1.47 | $1.50 | $1.45 | $1.45 | 77 539 |
| Nov 10, 2020 | $1.50 | $1.50 | $1.46 | $1.46 | 103 738 |
| Nov 09, 2020 | $1.56 | $1.60 | $1.47 | $1.51 | 274 785 |
| Nov 06, 2020 | $1.39 | $1.60 | $1.37 | $1.49 | 460 334 |
| Nov 05, 2020 | $1.36 | $1.45 | $1.35 | $1.40 | 140 253 |
| Nov 04, 2020 | $1.37 | $1.45 | $1.35 | $1.35 | 141 258 |
| Nov 03, 2020 | $1.42 | $1.45 | $1.35 | $1.35 | 118 835 |
| Nov 02, 2020 | $1.35 | $1.39 | $1.32 | $1.33 | 109 134 |
| Oct 30, 2020 | $1.39 | $1.41 | $1.34 | $1.34 | 177 489 |
| Oct 29, 2020 | $1.39 | $1.49 | $1.35 | $1.43 | 290 533 |
| Oct 28, 2020 | $1.45 | $1.46 | $1.36 | $1.38 | 351 883 |
| Oct 27, 2020 | $1.60 | $1.64 | $1.44 | $1.50 | 922 336 |
| Oct 26, 2020 | $1.63 | $1.63 | $1.56 | $1.57 | 612 479 |
| Oct 23, 2020 | $1.65 | $1.69 | $1.61 | $1.65 | 272 324 |
| Oct 22, 2020 | $1.51 | $1.94 | $1.51 | $1.69 | 2 651 280 |
| Oct 21, 2020 | $1.55 | $1.60 | $1.51 | $1.53 | 170 005 |
| Oct 20, 2020 | $1.65 | $1.67 | $1.52 | $1.55 | 375 327 |
| Oct 19, 2020 | $1.66 | $1.67 | $1.57 | $1.65 | 240 876 |
| Oct 16, 2020 | $1.57 | $1.70 | $1.55 | $1.67 | 791 622 |
| Oct 15, 2020 | $1.68 | $1.72 | $1.49 | $1.59 | 1 000 022 |
| Oct 14, 2020 | $1.77 | $1.84 | $1.62 | $1.80 | 2 599 946 |
| Oct 13, 2020 | $1.44 | $2.20 | $1.40 | $1.97 | 13 936 836 |
