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 |
| Oct 20, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 18 000 |
| Oct 19, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 16 700 |
| Oct 18, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 35 100 |
| Oct 17, 2016 | $4.53 | $4.53 | $4.53 | $4.53 | 13 200 |
| Oct 14, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 34 300 |
| Oct 13, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 49 600 |
| Oct 12, 2016 | $4.73 | $4.73 | $4.73 | $4.73 | 12 100 |
| Oct 11, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 22 800 |
| Oct 10, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 9 300 |
| Oct 07, 2016 | $4.87 | $4.87 | $4.87 | $4.87 | 5 300 |
| Oct 06, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 4 700 |
| Oct 05, 2016 | $4.96 | $4.96 | $4.96 | $4.96 | 6 600 |
| Oct 04, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 15 900 |
| Oct 03, 2016 | $4.96 | $4.96 | $4.96 | $4.96 | 16 200 |
| Sep 30, 2016 | $5.02 | $5.02 | $5.02 | $5.02 | 64 500 |
| Sep 29, 2016 | $4.93 | $4.93 | $4.93 | $4.93 | 40 500 |
| Sep 28, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 9 300 |
| Sep 27, 2016 | $5.04 | $5.04 | $5.04 | $5.04 | 132 300 |
| Sep 26, 2016 | $4.96 | $4.96 | $4.96 | $4.96 | 12 100 |
| Sep 23, 2016 | $5.11 | $5.11 | $5.11 | $5.11 | 35 400 |
| Sep 22, 2016 | $4.78 | $4.78 | $4.78 | $4.78 | 18 600 |
| Sep 21, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 21 800 |
| Sep 20, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 3 200 |
| Sep 19, 2016 | $4.83 | $4.83 | $4.83 | $4.83 | 6 200 |
| Sep 16, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 10 500 |
