NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.42
-0.0050 (-0.352%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Thursday, 18th Apr 2024 AEMD stock ended at $1.42. This is 0.352% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $1.42 to a day high of $1.45. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $1.45 | $1.50 | $1.42 | $1.43 | 123 139 |
| 2020-09-17 | $1.53 | $1.54 | $1.41 | $1.48 | 207 222 |
| 2020-09-16 | $1.50 | $1.62 | $1.49 | $1.56 | 346 100 |
| 2020-09-15 | $1.49 | $1.54 | $1.48 | $1.51 | 119 120 |
| 2020-09-14 | $1.33 | $1.55 | $1.29 | $1.55 | 298 714 |
| 2020-09-11 | $1.33 | $1.40 | $1.28 | $1.34 | 83 228 |
| 2020-09-10 | $1.36 | $1.37 | $1.30 | $1.35 | 99 266 |
| 2020-09-09 | $1.33 | $1.40 | $1.31 | $1.37 | 136 008 |
| 2020-09-08 | $1.29 | $1.45 | $1.26 | $1.33 | 639 685 |
| 2020-09-04 | $1.30 | $1.33 | $1.22 | $1.29 | 226 989 |
| 2020-09-03 | $1.36 | $1.37 | $1.27 | $1.29 | 225 875 |
| 2020-09-02 | $1.38 | $1.38 | $1.32 | $1.35 | 166 747 |
| 2020-09-01 | $1.40 | $1.44 | $1.32 | $1.34 | 292 227 |
| 2020-08-31 | $1.44 | $1.47 | $1.40 | $1.42 | 217 507 |
| 2020-08-28 | $1.48 | $1.48 | $1.41 | $1.45 | 200 957 |
| 2020-08-27 | $1.50 | $1.50 | $1.44 | $1.48 | 161 247 |
| 2020-08-26 | $1.53 | $1.53 | $1.48 | $1.51 | 112 665 |
| 2020-08-25 | $1.45 | $1.52 | $1.44 | $1.52 | 100 359 |
| 2020-08-24 | $1.54 | $1.55 | $1.43 | $1.48 | 201 718 |
| 2020-08-21 | $1.56 | $1.57 | $1.46 | $1.52 | 351 245 |
| 2020-08-20 | $1.56 | $1.59 | $1.51 | $1.59 | 368 254 |
| 2020-08-19 | $1.59 | $1.62 | $1.53 | $1.56 | 246 080 |
| 2020-08-18 | $1.56 | $1.59 | $1.54 | $1.57 | 178 444 |
| 2020-08-17 | $1.65 | $1.66 | $1.55 | $1.57 | 344 913 |
| 2020-08-14 | $1.60 | $1.69 | $1.59 | $1.63 | 205 034 |
