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 |
| Aug 10, 2016 | $6.24 | $6.24 | $6.24 | $6.24 | 19 600 |
| Aug 09, 2016 | $6.28 | $6.28 | $6.28 | $6.28 | 13 100 |
| Aug 08, 2016 | $6.45 | $6.45 | $6.45 | $6.45 | 8 400 |
| Aug 05, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 33 600 |
| Aug 04, 2016 | $6.34 | $6.34 | $6.34 | $6.34 | 17 100 |
| Aug 03, 2016 | $6.59 | $6.59 | $6.59 | $6.59 | 20 600 |
| Aug 02, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 10 400 |
| Aug 01, 2016 | $6.36 | $6.36 | $6.36 | $6.36 | 19 000 |
| Jul 29, 2016 | $6.23 | $6.23 | $6.23 | $6.23 | 4 700 |
| Jul 28, 2016 | $6.29 | $6.29 | $6.29 | $6.29 | 5 200 |
| Jul 27, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 6 400 |
| Jul 26, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 7 000 |
| Jul 25, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 2 700 |
| Jul 22, 2016 | $6.26 | $6.26 | $6.26 | $6.26 | 33 800 |
| Jul 21, 2016 | $6.12 | $6.12 | $6.12 | $6.12 | 32 000 |
| Jul 20, 2016 | $6.16 | $6.16 | $6.16 | $6.16 | 32 200 |
| Jul 19, 2016 | $6.02 | $6.02 | $6.02 | $6.02 | 50 800 |
| Jul 18, 2016 | $6.98 | $6.98 | $6.98 | $6.98 | 16 600 |
| Jul 15, 2016 | $7.40 | $7.40 | $7.40 | $7.40 | 13 800 |
| Jul 14, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 9 500 |
| Jul 13, 2016 | $7.39 | $7.39 | $7.39 | $7.39 | 28 000 |
| Jul 12, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 58 200 |
| Jul 11, 2016 | $6.94 | $6.94 | $6.94 | $6.94 | 38 200 |
| Jul 08, 2016 | $6.79 | $6.79 | $6.79 | $6.79 | 18 300 |
| Jul 07, 2016 | $6.69 | $6.69 | $6.69 | $6.69 | 36 000 |
