APPLIED ENERGETICS INC (AERG)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di APPLIED ENERGETICS INC (AERG)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 03, 2026	$0.78	$0.77	$0.01	20,000	-3.75%
Nov 02, 2026	$0.89	$0.8	$0.09	41,009	-10.10%
Oct 30, 2026	$0.89	$0.8377	$0.0523	28,281	-0.01%
Oct 29, 2026	$0.89	$0.85	$0.04	12,100	+2.24%
Oct 28, 2026	$0.93	$0.8502	$0.0798	72,035	-5.38%
Oct 27, 2026	$0.97	$0.91	$0.06	31,533	-3.66%
Oct 26, 2026	$1.02	$0.9178	$0.1022	147,087	+0.53%
Oct 23, 2026	$0.95	$0.9	$0.05	72,005	+7.95%
Oct 22, 2026	$0.995	$0.87	$0.125	330,089	-1.12%
Oct 21, 2026	$0.94	$0.821	$0.119	97,528	+8.40%
Oct 20, 2026	$0.8799	$0.821	$0.0589	51,465	-3.54%
Oct 19, 2026	$0.9511	$0.81	$0.1411	130,173	+5.07%
Oct 16, 2026	$0.8777	$0.7701	$0.1076	147,783	+1.25%
Oct 15, 2026	$0.87	$0.7501	$0.1199	68,940	+3.88%
Oct 14, 2026	$0.8399	$0.76	$0.0799	64,888	-5.62%
Oct 13, 2026	$0.8949	$0.7559	$0.139	39,043	-7.80%
Oct 12, 2026	$0.95	$0.85	$0.1	209,121	+5.38%
Oct 09, 2026	$0.9	$0.7855	$0.1146	405,117	+3.69%
Oct 08, 2026	$0.839	$0.72	$0.119	349,012	+12.49%
Oct 07, 2026	$0.73	$0.71	$0.02	400,147	+1.41%
Oct 06, 2026	$0.75	$0.71	$0.04	146,964	-2.74%

APPLIED ENERGETICS INC Stock (AERG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni APPLIED ENERGETICS INC nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AERG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni APPLIED ENERGETICS INC fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

APPLIED ENERGETICS INC Storia dei prezzi delle azioni (AERG) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov, 2026	$0.89	$0.77	$0.12	61,009	-13.47%
Oct, 2026	$1.02	$0.7001	$0.3199	3,026,197	-3.25%
Sep, 2026	$1.00	$0.64	$0.36	4,204,926	-3.18%
Aug, 2026	$1.35	$0.9018	$0.4482	2,622,263	-25.78%
Jul, 2026	$1.35	$1.16	$0.19	1,355,196	-4.48%
Jun, 2026	$1.70	$1.23	$0.47	1,541,568	-0.74%
May, 2026	$1.62	$1.09	$0.53	1,945,273	0.00%
Apr, 2026	$1.45	$0.96	$0.49	2,341,337	+6.30%
Mar, 2026	$1.43	$1.08	$0.35	2,222,531	+15.25%
Feb, 2026	$1.45	$1.06	$0.39	2,418,697	-23.15%
Jan, 2026	$1.99	$1.36	$0.63	2,346,238	-20.77%

APPLIED ENERGETICS INC Storia dei prezzi delle azioni (AERG) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$2.12	$1.43	$0.69	2,250,792	+24.74%
Nov, 2025	$1.81	$1.40	$0.412	2,000,360	-19.39%
Oct, 2025	$2.20	$1.50	$0.7	3,312,663	-10.05%