Stockscreener 앱 받기
0.388
2.83%
-0.0113
시간 외 거래:
.38
-0.008
-2.06%
Aethlon Medical Inc 주식 (AEMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.3995 | $0.3812 | $0.0183 | 145,665.0 | -2.83% |
| 2024-11-15 | $0.40 | $0.3692 | $0.0308 | 551,733.0 | +0.20% |
| 2024-11-14 | $0.41 | $0.37 | $0.04 | 546,550.0 | -1.87% |
| 2024-11-13 | $0.41 | $0.385 | $0.025 | 335,090.0 | +3.18% |
| 2024-11-12 | $0.432 | $0.3821 | $0.0499 | 652,660.0 | -7.84% |
| 2024-11-11 | $0.4649 | $0.41 | $0.0549 | 2,562,193.0 | +5.98% |
| 2024-11-08 | $0.41 | $0.385 | $0.025 | 82,403.0 | -0.10% |
| 2024-11-07 | $0.436 | $0.3809 | $0.0551 | 525,075.0 | +2.72% |
| 2024-11-06 | $0.3998 | $0.3737 | $0.0261 | 184,379.0 | +1.47% |
| 2024-11-05 | $0.4043 | $0.3804 | $0.0239 | 105,630.0 | -3.01% |
| 2024-11-04 | $0.4048 | $0.3889 | $0.0159 | 115,750.0 | +3.74% |
| 2024-11-01 | $0.3915 | $0.372 | $0.0195 | 99,168.0 | -0.87% |
| 2024-10-31 | $0.3977 | $0.3812 | $0.0165 | 121,074.0 | -2.98% |
| 2024-10-30 | $0.4283 | $0.3775 | $0.0508 | 940,902.0 | +2.75% |
| 2024-10-29 | $0.3934 | $0.378 | $0.0154 | 104,139.0 | +2.45% |
| 2024-10-28 | $0.394 | $0.3762 | $0.0178 | 86,713.0 | +1.31% |
| 2024-10-25 | $0.3964 | $0.375 | $0.0214 | 117,843.0 | +1.35% |
| 2024-10-24 | $0.3995 | $0.3625 | $0.037 | 291,369.0 | -6.42% |
| 2024-10-23 | $0.4065 | $0.3901 | $0.0164 | 159,067.0 | -2.13% |
| 2024-10-22 | $0.4051 | $0.391 | $0.0141 | 177,383.0 | -0.83% |
Aethlon Medical Inc 주식 (AEMD) 연도별 가격 이력
이 심층 분석에서는 Aethlon Medical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aethlon Medical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4649 | $0.3692 | $0.0957 | 6,051,961.0 | +0.00% |
| 2024-10 | $0.4699 | $0.36 | $0.1099 | 6,200,939.0 | -16.81% |
| 2024-09 | $0.495 | $0.33 | $0.165 | 23,747,081.0 | +22.74% |
| 2024-08 | $0.6755 | $0.2375 | $0.438 | 72,917,326.0 | +12.06% |
| 2024-07 | $0.5062 | $0.3323 | $0.1739 | 20,912,333.0 | -32.00% |
| 2024-06 | $0.8295 | $0.40 | $0.4295 | 210,731,217.0 | +14.12% |
| 2024-05 | $1.79 | $0.3704 | $1.42 | 49,231,429.0 | -68.33% |
| 2024-04 | $1.77 | $1.33 | $0.44 | 170,036.0 | -17.86% |
| 2024-03 | $1.85 | $1.61 | $0.24 | 201,429.0 | -2.33% |
| 2024-02 | $1.88 | $1.60 | $0.2799 | 130,274.0 | -5.49% |
| 2024-01 | $2.29 | $1.70 | $0.5899 | 198,403.0 | -16.89% |
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.35 | $1.72 | $0.6349 | 690,647.0 | +15.26% |
| 2023-11 | $2.00 | $1.43 | $0.57 | 337,092.0 | +31.03% |
| 2023-10 | $2.01 | $0.195 | $1.81 | 1,086,569.0 | +542.16% |
| 2023-09 | $0.293 | $0.2101 | $0.0829 | 1,897,078.0 | -17.89% |
| 2023-08 | $0.3762 | $0.27 | $0.1062 | 2,901,613.0 | -24.97% |
| 2023-07 | $0.50 | $0.33 | $0.17 | 12,205,628.0 | +1.83% |
| 2023-06 | $0.436 | $0.3015 | $0.1345 | 4,018,025.0 | +18.51% |
| 2023-05 | $0.3849 | $0.2901 | $0.0948 | 4,936,576.0 | -20.46% |
| 2023-04 | $0.72 | $0.3601 | $0.3599 | 48,186,828.0 | -0.18% |
| 2023-03 | $0.50 | $0.3518 | $0.1482 | 1,958,895.0 | -21.41% |
| 2023-02 | $0.7299 | $0.48 | $0.2499 | 6,184,497.0 | -16.09% |
| 2023-01 | $0.87 | $0.2796 | $0.5904 | 54,407,047.0 | +110.60% |
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.45 | $0.225 | $0.225 | 4,262,208.0 | -34.89% |
| 2022-11 | $0.52 | $0.39 | $0.13 | 5,804,908.0 | -13.32% |
| 2022-10 | $0.69 | $0.4627 | $0.2273 | 2,565,519.0 | -16.15% |
| 2022-09 | $1.09 | $0.5701 | $0.5199 | 6,561,061.0 | -40.00% |
| 2022-08 | $2.46 | $0.9601 | $1.50 | 212,730,495.0 | -3.00% |
| 2022-07 | $1.25 | $0.951 | $0.299 | 43,603,617.0 | -10.71% |
| 2022-06 | $1.55 | $0.89 | $0.66 | 17,171,567.0 | -16.42% |
| 2022-05 | $1.72 | $0.88 | $0.84 | 13,192,252.0 | +25.23% |
| 2022-04 | $1.47 | $1.07 | $0.40 | 1,189,385.0 | -26.71% |
| 2022-03 | $1.57 | $1.12 | $0.45 | 1,520,995.0 | +10.61% |
| 2022-02 | $1.59 | $1.14 | $0.4499 | 1,423,319.0 | -10.81% |
| 2022-01 | $1.99 | $1.32 | $0.67 | 2,353,757.0 | -20.43% |
1.38%
0.43%
자본화:
|
볼륨(24시간):