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 |
| Jun 16, 2020 | $1.41 | $1.44 | $1.36 | $1.38 | 190 117 |
| Jun 15, 2020 | $1.35 | $1.44 | $1.30 | $1.42 | 263 633 |
| Jun 12, 2020 | $1.43 | $1.43 | $1.30 | $1.34 | 207 572 |
| Jun 11, 2020 | $1.44 | $1.44 | $1.30 | $1.32 | 339 476 |
| Jun 10, 2020 | $1.44 | $1.56 | $1.39 | $1.44 | 550 452 |
| Jun 09, 2020 | $1.36 | $1.85 | $1.34 | $1.53 | 2 266 995 |
| Jun 08, 2020 | $1.36 | $1.39 | $1.30 | $1.37 | 276 848 |
| Jun 05, 2020 | $1.35 | $1.40 | $1.33 | $1.38 | 195 424 |
| Jun 04, 2020 | $1.41 | $1.41 | $1.35 | $1.37 | 151 091 |
| Jun 03, 2020 | $1.39 | $1.44 | $1.34 | $1.42 | 217 127 |
| Jun 02, 2020 | $1.46 | $1.48 | $1.35 | $1.40 | 250 642 |
| Jun 01, 2020 | $1.53 | $1.59 | $1.44 | $1.47 | 622 017 |
| May 29, 2020 | $1.43 | $1.49 | $1.30 | $1.47 | 740 900 |
| May 28, 2020 | $1.27 | $1.81 | $1.22 | $1.57 | 3 118 518 |
| May 27, 2020 | $1.36 | $1.36 | $1.22 | $1.27 | 211 610 |
| May 26, 2020 | $1.30 | $1.36 | $1.26 | $1.31 | 234 582 |
| May 22, 2020 | $1.26 | $1.28 | $1.22 | $1.26 | 102 094 |
| May 21, 2020 | $1.26 | $1.28 | $1.22 | $1.23 | 173 900 |
| May 20, 2020 | $1.29 | $1.31 | $1.25 | $1.28 | 98 400 |
| May 19, 2020 | $1.34 | $1.34 | $1.26 | $1.27 | 176 700 |
| May 18, 2020 | $1.22 | $1.39 | $1.22 | $1.32 | 812 377 |
| May 15, 2020 | $1.26 | $1.27 | $1.19 | $1.23 | 252 744 |
| May 14, 2020 | $1.29 | $1.29 | $1.21 | $1.27 | 106 151 |
| May 13, 2020 | $1.38 | $1.38 | $1.22 | $1.30 | 240 637 |
| May 12, 2020 | $1.32 | $1.40 | $1.29 | $1.34 | 460 935 |
