Applied Energetics, Inc. (AERG)
0.7901
-0.04
(-4.78%)
USD |
OTCM |
Sep 11, 16:00
Applied Energetics Price : 0.7901 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 0.8100 | 0.8299 | 0.7901 | 0.7901 | 37599.00 |
| Sep 10, 2026 | 0.82 | 0.8298 | 0.7901 | 0.8298 | 26454.00 |
| Sep 09, 2026 | 0.8599 | 0.8600 | 0.82 | 0.82 | 40242.00 |
| Sep 08, 2026 | 0.8201 | 0.87 | 0.772 | 0.8402 | 122898.0 |
| Sep 04, 2026 | 0.83 | 0.90 | 0.80 | 0.80 | 75488.00 |
| Sep 03, 2026 | 0.75 | 0.92 | 0.75 | 0.84 | 555366.0 |
| Sep 02, 2026 | 0.73 | 0.7999 | 0.69 | 0.77 | 1.031M |
| Sep 01, 2026 | 0.965 | 0.965 | 0.72 | 0.75 | 310168.0 |
| Aug 31, 2026 | 1.04 | 1.04 | 0.9018 | 0.95 | 189978.0 |
| Aug 28, 2026 | 1.06 | 1.13 | 1.01 | 1.02 | 143730.0 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 222994.0 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.15 | 1.155 | 154503.0 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 31079.00 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 57709.00 |
| Aug 21, 2026 | 1.221 | 1.24 | 1.18 | 1.202 | 65397.00 |
| Aug 20, 2026 | 1.205 | 1.24 | 1.19 | 1.19 | 167051.0 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.18 | 1.208 | 140551.0 |
| Aug 18, 2026 | 1.275 | 1.29 | 1.23 | 1.25 | 47645.00 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.21 | 1.24 | 45058.00 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 32706.00 |
| Aug 13, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 57481.00 |
| Aug 12, 2026 | 1.27 | 1.35 | 1.27 | 1.28 | 274942.0 |
| Aug 11, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 63550.00 |
| Aug 10, 2026 | 1.205 | 1.30 | 1.17 | 1.27 | 266816.0 |
| Aug 07, 2026 | 1.20 | 1.265 | 1.18 | 1.20 | 144886.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| L3Harris Technologies, Inc. | 248.94 |
| Innovative Solutions & Support, Inc. | 18.60 |
| Tel-Instrument Electronics Corp. | 1.52 |
| UAV Corp. | 0.0001 |
| Cadre Holdings, Inc. | 28.57 |
Price Related Metrics
| PS Ratio | 736.43 |
| PEG Ratio | -0.3275 |
| Price to Book Value | 83.17 |
| Earnings Yield | -8.97% |
| Market Cap | 181.69M |
| PEGY Ratio | -0.3275 |