NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.28
-0.0300 (-2.29%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 AEMD stock ended at $1.28. This is 2.29% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.10% from a day low at $1.28 to a day high of $1.33. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $1.30 | $1.34 | $1.27 | $1.29 | 111 135 |
| May 08, 2020 | $1.35 | $1.39 | $1.18 | $1.32 | 444 333 |
| May 07, 2020 | $1.35 | $1.37 | $1.27 | $1.34 | 283 097 |
| May 06, 2020 | $1.40 | $1.42 | $1.35 | $1.37 | 128 544 |
| May 05, 2020 | $1.40 | $1.40 | $1.37 | $1.40 | 70 222 |
| May 04, 2020 | $1.41 | $1.43 | $1.36 | $1.38 | 142 880 |
| May 01, 2020 | $1.41 | $1.43 | $1.36 | $1.43 | 172 624 |
| Apr 30, 2020 | $1.50 | $1.50 | $1.38 | $1.40 | 187 519 |
| Apr 29, 2020 | $1.43 | $1.46 | $1.39 | $1.43 | 211 423 |
| Apr 28, 2020 | $1.50 | $1.51 | $1.41 | $1.45 | 151 157 |
| Apr 27, 2020 | $1.43 | $1.52 | $1.37 | $1.46 | 238 055 |
| Apr 24, 2020 | $1.41 | $1.44 | $1.37 | $1.43 | 215 278 |
| Apr 23, 2020 | $1.45 | $1.48 | $1.40 | $1.43 | 125 651 |
| Apr 22, 2020 | $1.47 | $1.55 | $1.43 | $1.44 | 279 577 |
| Apr 21, 2020 | $1.43 | $1.50 | $1.43 | $1.49 | 138 822 |
| Apr 20, 2020 | $1.63 | $1.65 | $1.45 | $1.50 | 319 470 |
| Apr 17, 2020 | $1.55 | $1.69 | $1.53 | $1.58 | 497 070 |
| Apr 16, 2020 | $1.54 | $1.70 | $1.43 | $1.54 | 548 940 |
| Apr 15, 2020 | $1.51 | $1.54 | $1.43 | $1.52 | 179 001 |
| Apr 14, 2020 | $1.43 | $1.63 | $1.41 | $1.51 | 623 696 |
| Apr 13, 2020 | $1.44 | $1.45 | $1.35 | $1.40 | 341 863 |
