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 |
| 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 |
| Jul 17, 2020 | $2.04 | $2.27 | $1.99 | $2.09 | 1 784 900 |
| Jul 16, 2020 | $1.83 | $2.11 | $1.78 | $2.03 | 1 631 300 |
| Jul 15, 2020 | $1.90 | $1.91 | $1.78 | $1.85 | 385 900 |
| Jul 14, 2020 | $1.80 | $1.94 | $1.78 | $1.92 | 249 200 |
| Jul 13, 2020 | $2.02 | $2.04 | $1.76 | $1.77 | 572 700 |
| Jul 10, 2020 | $2.00 | $2.10 | $1.93 | $1.98 | 846 400 |
| Jul 09, 2020 | $1.78 | $1.98 | $1.75 | $1.93 | 1 041 000 |
| Jul 08, 2020 | $1.82 | $1.84 | $1.75 | $1.78 | 439 100 |
| Jul 07, 2020 | $1.83 | $1.87 | $1.77 | $1.85 | 531 700 |
| Jul 06, 2020 | $1.91 | $1.94 | $1.80 | $1.89 | 643 200 |
| Jul 02, 2020 | $1.92 | $2.02 | $1.87 | $1.90 | 591 081 |
| Jul 01, 2020 | $2.00 | $2.08 | $1.86 | $1.92 | 576 569 |
| Jun 30, 2020 | $1.99 | $2.13 | $1.95 | $2.03 | 633 227 |
| Jun 29, 2020 | $2.07 | $2.07 | $1.96 | $2.03 | 607 030 |
| Jun 26, 2020 | $2.25 | $2.30 | $2.00 | $2.07 | 1 478 287 |
| Jun 25, 2020 | $2.30 | $2.58 | $2.15 | $2.39 | 2 451 959 |
| Jun 24, 2020 | $1.97 | $2.34 | $1.95 | $2.25 | 2 419 878 |
| Jun 23, 2020 | $2.18 | $2.22 | $1.95 | $2.03 | 1 742 040 |
| Jun 22, 2020 | $2.58 | $2.60 | $2.05 | $2.28 | 2 884 018 |
| Jun 19, 2020 | $2.87 | $3.19 | $2.51 | $2.65 | 9 701 433 |
| Jun 18, 2020 | $3.37 | $3.73 | $2.31 | $2.67 | 112 714 561 |
| Jun 17, 2020 | $1.40 | $1.52 | $1.36 | $1.41 | 429 630 |
