Aethlon Medical Inc (AEMD)
1.39
+0.02
(+1.83%)
USD |
NASDAQ |
May 03, 16:00
1.38
-0.01
(-0.72%)
After-Hours: 20:00
Aethlon Medical Price: 1.39 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.33 | 1.40 | 1.33 | 1.39 | 5666.00 |
| May 02, 2024 | 1.37 | 1.392 | 1.34 | 1.365 | 4635.00 |
| May 01, 2024 | 1.385 | 1.391 | 1.304 | 1.32 | 9701.00 |
| Apr 30, 2024 | 1.37 | 1.425 | 1.37 | 1.38 | 7863.00 |
| Apr 29, 2024 | 1.36 | 1.42 | 1.35 | 1.37 | 3340.00 |
| Apr 26, 2024 | 1.50 | 1.50 | 1.33 | 1.36 | 19769.00 |
| Apr 25, 2024 | 1.502 | 1.503 | 1.502 | 1.503 | 721.00 |
| Apr 24, 2024 | 1.51 | 1.53 | 1.51 | 1.53 | 619.00 |
| Apr 23, 2024 | 1.50 | 1.55 | 1.50 | 1.512 | 17053.00 |
| Apr 22, 2024 | 1.47 | 1.48 | 1.421 | 1.48 | 1438.00 |
| Apr 19, 2024 | 1.46 | 1.48 | 1.428 | 1.46 | 18493.00 |
| Apr 18, 2024 | 1.425 | 1.445 | 1.415 | 1.415 | 2296.00 |
| Apr 17, 2024 | 1.43 | 1.489 | 1.35 | 1.42 | 15388.00 |
| Apr 16, 2024 | 1.450 | 1.46 | 1.43 | 1.440 | 8071.00 |
| Apr 15, 2024 | 1.48 | 1.48 | 1.45 | 1.45 | 2339.00 |
| Apr 12, 2024 | 1.56 | 1.56 | 1.46 | 1.510 | 13713.00 |
| Apr 11, 2024 | 1.62 | 1.63 | 1.55 | 1.56 | 6865.00 |
| Apr 10, 2024 | 1.689 | 1.689 | 1.64 | 1.64 | 2890.00 |
| Apr 09, 2024 | 1.65 | 1.696 | 1.64 | 1.657 | 6018.00 |
| Apr 08, 2024 | 1.70 | 1.715 | 1.66 | 1.68 | 13802.00 |
| Apr 05, 2024 | 1.77 | 1.77 | 1.680 | 1.75 | 7232.00 |
| Apr 04, 2024 | 1.71 | 1.736 | 1.70 | 1.71 | 3666.00 |
| Apr 03, 2024 | 1.76 | 1.76 | 1.73 | 1.73 | 7841.00 |
| Apr 02, 2024 | 1.73 | 1.77 | 1.69 | 1.76 | 13030.00 |
| Apr 01, 2024 | 1.68 | 1.76 | 1.67 | 1.73 | 3787.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.32
Minimum
May 01 2024
110.48
Maximum
May 07 2019
18.24
Average
14.30
Median
Apr 23 2020
Price Benchmarks
Price Related Metrics
| Price to Book Value | 0.4785 |
| Earnings Yield | -363.3% |
| Market Cap | 3.642M |