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 |
| Mar 07, 2016 | $5.62 | $5.62 | $5.62 | $5.62 | 44 800 |
| Mar 04, 2016 | $5.52 | $5.52 | $5.52 | $5.52 | 45 400 |
| Mar 03, 2016 | $5.51 | $5.51 | $5.51 | $5.51 | 45 000 |
| Mar 02, 2016 | $5.89 | $5.89 | $5.89 | $5.89 | 52 000 |
| Mar 01, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 29 300 |
| Feb 29, 2016 | $4.81 | $4.81 | $4.81 | $4.81 | 8 200 |
| Feb 26, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 15 500 |
| Feb 25, 2016 | $4.76 | $4.76 | $4.76 | $4.76 | 21 500 |
| Feb 24, 2016 | $4.81 | $4.81 | $4.81 | $4.81 | 13 800 |
| Feb 23, 2016 | $4.68 | $4.68 | $4.68 | $4.68 | 2 600 |
| Feb 22, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 36 900 |
| Feb 19, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 43 000 |
| Feb 18, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 36 400 |
| Feb 17, 2016 | $4.88 | $4.88 | $4.88 | $4.88 | 7 600 |
| Feb 16, 2016 | $4.68 | $4.68 | $4.68 | $4.68 | 20 100 |
| Feb 12, 2016 | $4.84 | $4.84 | $4.84 | $4.84 | 14 500 |
| Feb 11, 2016 | $5.40 | $5.40 | $5.40 | $5.40 | 91 200 |
| Feb 10, 2016 | $4.59 | $4.59 | $4.59 | $4.59 | 44 600 |
| Feb 09, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 36 000 |
| Feb 08, 2016 | $4.65 | $4.65 | $4.65 | $4.65 | 20 600 |
| Feb 05, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 84 200 |
| Feb 04, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 18 000 |
| Feb 03, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 32 100 |
| Feb 02, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 29 200 |
| Feb 01, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 8 000 |
