NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.36
-0.143 (-9.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.33 | $1.80 | Friday, 26th Apr 2024 AEMD stock ended at $1.36. This is 9.51% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.78% from a day low at $1.33 to a day high of $1.50. |
| 90 days | $1.33 | $1.88 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $1.56 | $1.57 | $1.46 | $1.52 | 351 245 |
| Aug 20, 2020 | $1.56 | $1.59 | $1.51 | $1.59 | 368 254 |
| Aug 19, 2020 | $1.59 | $1.62 | $1.53 | $1.56 | 246 080 |
| Aug 18, 2020 | $1.56 | $1.59 | $1.54 | $1.57 | 178 444 |
| Aug 17, 2020 | $1.65 | $1.66 | $1.55 | $1.57 | 344 913 |
| Aug 14, 2020 | $1.60 | $1.69 | $1.59 | $1.63 | 205 034 |
| Aug 13, 2020 | $1.63 | $1.63 | $1.56 | $1.60 | 304 169 |
| Aug 12, 2020 | $1.72 | $1.78 | $1.55 | $1.59 | 1 019 508 |
| Aug 11, 2020 | $2.02 | $2.06 | $1.89 | $1.89 | 295 109 |
| Aug 10, 2020 | $1.92 | $2.03 | $1.90 | $2.00 | 207 428 |
| Aug 07, 2020 | $2.03 | $2.03 | $1.81 | $1.93 | 469 239 |
| Aug 06, 2020 | $2.12 | $2.16 | $2.05 | $2.05 | 457 505 |
| Aug 05, 2020 | $2.13 | $2.15 | $2.05 | $2.10 | 154 839 |
| Aug 04, 2020 | $2.02 | $2.17 | $1.97 | $2.12 | 370 416 |
| Aug 03, 2020 | $1.91 | $2.05 | $1.91 | $2.03 | 247 008 |
| Jul 31, 2020 | $2.14 | $2.14 | $1.94 | $1.94 | 285 913 |
| Jul 30, 2020 | $1.99 | $2.09 | $1.95 | $2.08 | 185 659 |
| Jul 29, 2020 | $1.98 | $2.07 | $1.95 | $1.96 | 257 783 |
| Jul 28, 2020 | $1.98 | $1.99 | $1.92 | $1.93 | 174 315 |
| Jul 27, 2020 | $2.04 | $2.07 | $1.98 | $2.00 | 193 214 |
| Jul 24, 2020 | $2.05 | $2.11 | $1.94 | $2.02 | 248 904 |
| Jul 23, 2020 | $2.17 | $2.23 | $2.06 | $2.09 | 298 386 |
| Jul 22, 2020 | $2.24 | $2.28 | $2.12 | $2.14 | 475 300 |
| Jul 21, 2020 | $2.49 | $2.49 | $2.20 | $2.30 | 758 200 |
| Jul 20, 2020 | $2.16 | $2.48 | $2.10 | $2.41 | 1 702 400 |
