NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.50
-0.0270 (-1.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.80 | Thursday, 25th Apr 2024 AEMD stock ended at $1.50. This is 1.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.0799% from a day low at $1.50 to a day high of $1.50. |
| 90 days | $1.36 | $1.92 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $1.76 | $1.97 | $1.65 | $1.90 | 43 152 |
| Nov 29, 2023 | $1.64 | $1.74 | $1.64 | $1.70 | 6 293 |
| Nov 28, 2023 | $1.70 | $1.72 | $1.62 | $1.72 | 8 423 |
| Nov 27, 2023 | $1.60 | $1.68 | $1.60 | $1.64 | 10 886 |
| Nov 24, 2023 | $1.67 | $1.74 | $1.67 | $1.69 | 6 546 |
| Nov 22, 2023 | $1.80 | $1.80 | $1.66 | $1.69 | 5 007 |
| Nov 21, 2023 | $1.69 | $1.69 | $1.65 | $1.68 | 3 706 |
| Nov 20, 2023 | $1.81 | $1.81 | $1.66 | $1.70 | 2 767 |
| Nov 17, 2023 | $1.68 | $1.70 | $1.63 | $1.63 | 13 164 |
| Nov 16, 2023 | $1.70 | $1.74 | $1.67 | $1.73 | 4 693 |
| Nov 15, 2023 | $1.65 | $1.86 | $1.65 | $1.78 | 9 288 |
| Nov 14, 2023 | $1.77 | $1.77 | $1.65 | $1.66 | 10 053 |
| Nov 13, 2023 | $1.72 | $1.89 | $1.65 | $1.65 | 11 624 |
| Nov 10, 2023 | $1.76 | $1.80 | $1.70 | $1.72 | 4 616 |
| Nov 09, 2023 | $1.87 | $1.96 | $1.85 | $1.85 | 2 865 |
| Nov 08, 2023 | $2.00 | $2.00 | $1.89 | $1.93 | 11 749 |
| Nov 07, 2023 | $1.89 | $1.94 | $1.87 | $1.94 | 8 964 |
| Nov 06, 2023 | $1.85 | $1.93 | $1.65 | $1.91 | 41 719 |
| Nov 03, 2023 | $1.64 | $1.96 | $1.58 | $1.87 | 49 892 |
| Nov 02, 2023 | $1.46 | $1.76 | $1.46 | $1.68 | 72 568 |
| Nov 01, 2023 | $1.43 | $1.48 | $1.43 | $1.45 | 6 768 |
| Oct 31, 2023 | $1.47 | $1.48 | $1.43 | $1.45 | 5 171 |
| Oct 30, 2023 | $1.44 | $1.53 | $1.42 | $1.44 | 8 466 |
| Oct 27, 2023 | $1.48 | $1.50 | $1.43 | $1.47 | 4 497 |
| Oct 26, 2023 | $1.47 | $1.52 | $1.47 | $1.51 | 5 927 |
