NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.18
-0.0709 (-5.67%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.70 | Thursday, 9th May 2024 AEMD stock ended at $1.18. This is 5.67% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 9.27% from a day low at $1.17 to a day high of $1.27. |
| 90 days | $1.17 | $1.85 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $4.10 | $4.16 | $3.73 | $4.02 | 27 628 |
| Dec 30, 2016 | $4.17 | $4.22 | $4.10 | $4.20 | 34 570 |
| Dec 29, 2016 | $4.14 | $4.28 | $4.09 | $4.20 | 21 642 |
| Dec 28, 2016 | $4.20 | $4.20 | $4.00 | $4.11 | 68 227 |
| Dec 27, 2016 | $4.22 | $4.26 | $4.20 | $4.21 | 13 339 |
| Dec 23, 2016 | $4.30 | $4.30 | $4.23 | $4.24 | 17 665 |
| Dec 22, 2016 | $4.45 | $4.45 | $4.38 | $4.40 | 5 026 |
| Dec 21, 2016 | $4.39 | $4.50 | $4.39 | $4.47 | 5 940 |
| Dec 20, 2016 | $4.41 | $4.43 | $4.36 | $4.37 | 16 639 |
| Dec 19, 2016 | $4.46 | $4.51 | $4.31 | $4.44 | 18 922 |
| Dec 16, 2016 | $4.65 | $4.69 | $4.46 | $4.46 | 7 957 |
| Dec 15, 2016 | $4.60 | $4.77 | $4.60 | $4.66 | 15 475 |
| Dec 14, 2016 | $4.52 | $4.75 | $4.45 | $4.75 | 10 122 |
| Dec 13, 2016 | $4.75 | $4.75 | $4.49 | $4.52 | 17 355 |
| Dec 12, 2016 | $4.79 | $4.92 | $4.76 | $4.76 | 21 364 |
| Dec 09, 2016 | $4.89 | $4.98 | $4.81 | $4.81 | 13 800 |
| Dec 08, 2016 | $4.85 | $4.89 | $4.80 | $4.80 | 9 963 |
| Dec 07, 2016 | $4.69 | $4.88 | $4.69 | $4.80 | 31 382 |
| Dec 06, 2016 | $4.67 | $4.69 | $4.64 | $4.65 | 4 173 |
| Dec 05, 2016 | $4.65 | $4.69 | $4.65 | $4.67 | 5 033 |
| Dec 02, 2016 | $4.58 | $4.70 | $4.54 | $4.66 | 96 043 |
| Dec 01, 2016 | $4.61 | $4.61 | $4.54 | $4.58 | 8 892 |
| Nov 30, 2016 | $4.71 | $4.71 | $4.65 | $4.68 | 5 277 |
| Nov 29, 2016 | $4.65 | $4.79 | $4.65 | $4.70 | 2 662 |
| Nov 28, 2016 | $4.61 | $4.73 | $4.61 | $4.63 | 14 958 |
