NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.42
-0.0199 (-1.38%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Wednesday, 17th Apr 2024 AEMD stock ended at $1.42. This is 1.38% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 9.52% from a day low at $1.36 to a day high of $1.49. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $2.08 | $2.35 | $2.08 | $2.18 | 65 781 |
| 2023-12-27 | $1.99 | $2.10 | $1.94 | $2.08 | 80 898 |
| 2023-12-26 | $1.89 | $1.93 | $1.80 | $1.92 | 19 193 |
| 2023-12-22 | $1.82 | $2.02 | $1.81 | $1.89 | 33 020 |
| 2023-12-21 | $1.88 | $1.91 | $1.81 | $1.87 | 27 905 |
| 2023-12-20 | $1.86 | $1.96 | $1.82 | $1.88 | 6 892 |
| 2023-12-19 | $1.85 | $1.89 | $1.78 | $1.88 | 25 307 |
| 2023-12-18 | $2.00 | $2.00 | $1.82 | $1.82 | 10 066 |
| 2023-12-15 | $2.05 | $2.16 | $1.95 | $2.00 | 38 084 |
| 2023-12-14 | $1.77 | $2.06 | $1.77 | $2.00 | 20 728 |
| 2023-12-13 | $1.77 | $1.78 | $1.72 | $1.77 | 7 819 |
| 2023-12-12 | $1.95 | $1.97 | $1.83 | $1.83 | 13 960 |
| 2023-12-11 | $2.03 | $2.05 | $1.90 | $1.95 | 14 334 |
| 2023-12-08 | $2.05 | $2.22 | $2.00 | $2.02 | 28 064 |
| 2023-12-07 | $2.00 | $2.15 | $2.00 | $2.09 | 11 898 |
| 2023-12-06 | $2.19 | $2.19 | $2.02 | $2.12 | 27 359 |
| 2023-12-05 | $2.06 | $2.20 | $2.00 | $2.10 | 21 438 |
| 2023-12-04 | $2.06 | $2.20 | $2.03 | $2.06 | 57 978 |
| 2023-12-01 | $1.84 | $2.19 | $1.84 | $2.10 | 146 902 |
| 2023-11-30 | $1.76 | $1.97 | $1.65 | $1.90 | 43 152 |
| 2023-11-29 | $1.64 | $1.74 | $1.64 | $1.70 | 6 293 |
| 2023-11-28 | $1.70 | $1.72 | $1.62 | $1.72 | 8 423 |
| 2023-11-27 | $1.60 | $1.68 | $1.60 | $1.64 | 10 886 |
| 2023-11-24 | $1.67 | $1.74 | $1.67 | $1.69 | 6 546 |
| 2023-11-22 | $1.80 | $1.80 | $1.66 | $1.69 | 5 007 |
