NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.36
-0.143 (-9.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.33 | $1.80 | Friday, 26th Apr 2024 AEMD stock ended at $1.36. This is 9.51% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.78% from a day low at $1.33 to a day high of $1.50. |
| 90 days | $1.33 | $1.88 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 24 509 |
| Apr 11, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 18 162 |
| Apr 08, 2016 | $5.83 | $5.83 | $5.83 | $5.83 | 16 409 |
| Apr 07, 2016 | $5.92 | $5.92 | $5.92 | $5.92 | 31 811 |
| Apr 06, 2016 | $5.58 | $5.58 | $5.58 | $5.58 | 18 386 |
| Apr 05, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 24 275 |
| Apr 04, 2016 | $5.89 | $5.89 | $5.89 | $5.89 | 26 272 |
| Apr 01, 2016 | $5.66 | $5.66 | $5.66 | $5.66 | 20 263 |
| Mar 31, 2016 | $5.36 | $5.36 | $5.36 | $5.36 | 9 504 |
| Mar 30, 2016 | $5.33 | $5.33 | $5.33 | $5.33 | 35 331 |
| Mar 29, 2016 | $5.06 | $5.06 | $5.06 | $5.06 | 17 500 |
| Mar 28, 2016 | $5.24 | $5.24 | $5.24 | $5.24 | 4 300 |
| Mar 24, 2016 | $5.27 | $5.27 | $5.27 | $5.27 | 7 400 |
| Mar 23, 2016 | $5.41 | $5.41 | $5.41 | $5.41 | 9 000 |
| Mar 22, 2016 | $5.11 | $5.11 | $5.11 | $5.11 | 2 500 |
| Mar 21, 2016 | $5.07 | $5.07 | $5.07 | $5.07 | 9 800 |
| Mar 18, 2016 | $4.99 | $4.99 | $4.99 | $4.99 | 31 100 |
| Mar 17, 2016 | $4.97 | $4.97 | $4.97 | $4.97 | 25 700 |
| Mar 16, 2016 | $5.48 | $5.48 | $5.48 | $5.48 | 4 400 |
| Mar 15, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 13 500 |
| Mar 14, 2016 | $5.36 | $5.36 | $5.36 | $5.36 | 39 600 |
| Mar 11, 2016 | $5.59 | $5.59 | $5.59 | $5.59 | 70 000 |
| Mar 10, 2016 | $5.77 | $5.77 | $5.77 | $5.77 | 41 900 |
| Mar 09, 2016 | $5.65 | $5.65 | $5.65 | $5.65 | 10 600 |
| Mar 08, 2016 | $5.55 | $5.55 | $5.55 | $5.55 | 81 400 |
