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 |
| Nov 25, 2016 | $4.54 | $4.69 | $4.52 | $4.69 | 4 708 |
| Nov 23, 2016 | $4.62 | $4.75 | $4.60 | $4.69 | 3 842 |
| Nov 22, 2016 | $4.67 | $4.90 | $4.52 | $4.65 | 37 321 |
| Nov 21, 2016 | $4.74 | $4.74 | $4.51 | $4.71 | 37 658 |
| Nov 18, 2016 | $4.54 | $4.66 | $4.50 | $4.66 | 10 572 |
| Nov 17, 2016 | $4.65 | $4.70 | $4.42 | $4.51 | 18 460 |
| Nov 16, 2016 | $5.16 | $5.16 | $4.61 | $4.64 | 18 580 |
| Nov 15, 2016 | $5.09 | $5.17 | $5.06 | $5.10 | 35 015 |
| Nov 14, 2016 | $4.91 | $5.17 | $4.91 | $5.14 | 36 134 |
| Nov 11, 2016 | $4.95 | $4.95 | $4.78 | $4.95 | 24 961 |
| Nov 10, 2016 | $4.74 | $4.92 | $4.66 | $4.92 | 30 887 |
| Nov 09, 2016 | $4.54 | $4.75 | $4.51 | $4.72 | 19 854 |
| Nov 08, 2016 | $4.60 | $4.60 | $4.60 | $4.60 | 25 299 |
| Nov 07, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 16 000 |
| Nov 04, 2016 | $4.67 | $4.67 | $4.67 | $4.67 | 9 900 |
| Nov 03, 2016 | $4.68 | $4.68 | $4.68 | $4.68 | 13 400 |
| Nov 02, 2016 | $4.80 | $4.80 | $4.80 | $4.80 | 42 200 |
| Nov 01, 2016 | $4.74 | $4.74 | $4.74 | $4.74 | 50 500 |
| Oct 31, 2016 | $4.76 | $4.76 | $4.76 | $4.76 | 3 100 |
| Oct 28, 2016 | $4.73 | $4.73 | $4.73 | $4.73 | 10 200 |
| Oct 27, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 4 400 |
| Oct 26, 2016 | $4.55 | $4.55 | $4.55 | $4.55 | 5 300 |
| Oct 25, 2016 | $4.66 | $4.66 | $4.66 | $4.66 | 6 900 |
| Oct 24, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 19 600 |
| Oct 21, 2016 | $4.79 | $4.79 | $4.79 | $4.79 | 24 100 |
