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 |
| May 31, 2016 | $5.08 | $5.08 | $5.08 | $5.08 | 15 805 |
| May 27, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 17 990 |
| May 26, 2016 | $4.78 | $4.78 | $4.78 | $4.78 | 3 623 |
| May 25, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 26 067 |
| May 24, 2016 | $4.73 | $4.73 | $4.73 | $4.73 | 6 699 |
| May 23, 2016 | $4.76 | $4.76 | $4.76 | $4.76 | 16 375 |
| May 20, 2016 | $4.71 | $4.71 | $4.71 | $4.71 | 21 167 |
| May 19, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 5 152 |
| May 18, 2016 | $4.71 | $4.71 | $4.71 | $4.71 | 20 188 |
| May 17, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 43 704 |
| May 16, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 27 161 |
| May 13, 2016 | $4.87 | $4.87 | $4.87 | $4.87 | 24 318 |
| May 12, 2016 | $4.93 | $4.93 | $4.93 | $4.93 | 22 825 |
| May 11, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 27 553 |
| May 10, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 31 729 |
| May 09, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 16 521 |
| May 06, 2016 | $4.96 | $4.96 | $4.96 | $4.96 | 7 307 |
| May 05, 2016 | $4.93 | $4.93 | $4.93 | $4.93 | 24 499 |
| May 04, 2016 | $5.07 | $5.07 | $5.07 | $5.07 | 21 901 |
| May 03, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 6 375 |
| May 02, 2016 | $5.16 | $5.16 | $5.16 | $5.16 | 93 236 |
| Apr 29, 2016 | $4.86 | $4.86 | $4.86 | $4.86 | 27 320 |
| Apr 28, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 39 186 |
| Apr 27, 2016 | $5.51 | $5.51 | $5.51 | $5.51 | 6 218 |
| Apr 26, 2016 | $5.61 | $5.61 | $5.61 | $5.61 | 13 881 |
