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 |
| Jul 06, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 18 000 |
| Jul 05, 2016 | $6.24 | $6.24 | $6.24 | $6.24 | 20 000 |
| Jul 01, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 14 600 |
| Jun 30, 2016 | $5.70 | $5.70 | $5.70 | $5.70 | 16 500 |
| Jun 29, 2016 | $5.98 | $5.98 | $5.98 | $5.98 | 16 000 |
| Jun 28, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 29 000 |
| Jun 27, 2016 | $5.88 | $5.88 | $5.88 | $5.88 | 9 500 |
| Jun 24, 2016 | $6.01 | $6.01 | $6.01 | $6.01 | 28 200 |
| Jun 23, 2016 | $6.14 | $6.14 | $6.14 | $6.14 | 21 500 |
| Jun 22, 2016 | $6.05 | $6.05 | $6.05 | $6.05 | 50 800 |
| Jun 21, 2016 | $5.67 | $5.67 | $5.67 | $5.67 | 9 900 |
| Jun 20, 2016 | $5.74 | $5.74 | $5.74 | $5.74 | 7 800 |
| Jun 17, 2016 | $5.48 | $5.48 | $5.48 | $5.48 | 11 500 |
| Jun 16, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 7 462 |
| Jun 15, 2016 | $5.95 | $5.95 | $5.95 | $5.95 | 37 018 |
| Jun 14, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 63 982 |
| Jun 13, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 10 529 |
| Jun 10, 2016 | $5.14 | $5.14 | $5.14 | $5.14 | 6 092 |
| Jun 09, 2016 | $5.42 | $5.42 | $5.42 | $5.42 | 17 421 |
| Jun 08, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 52 605 |
| Jun 07, 2016 | $5.94 | $5.94 | $5.94 | $5.94 | 88 662 |
| Jun 06, 2016 | $6.06 | $6.06 | $6.06 | $6.06 | 50 606 |
| Jun 03, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 29 826 |
| Jun 02, 2016 | $5.43 | $5.43 | $5.43 | $5.43 | 21 085 |
| Jun 01, 2016 | $5.30 | $5.30 | $5.30 | $5.30 | 22 786 |
