Stockscreener 앱 받기
1.21
4.31%
0.05
시간 외 거래:
1.19
-0.02
-1.65%
Aethlon Medical Inc 주식 (AEMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $1.21 | $1.16 | $0.05 | 26,962.0 | +4.31% |
| 2025-08-01 | $1.18 | $1.11 | $0.0697 | 66,326.0 | -2.52% |
| 2025-07-31 | $1.21 | $1.18 | $0.03 | 37,020.0 | +0.00% |
| 2025-07-30 | $1.23 | $1.18 | $0.0479 | 25,548.0 | -0.83% |
| 2025-07-29 | $1.34 | $1.18 | $0.16 | 80,320.0 | -6.25% |
| 2025-07-28 | $1.31 | $1.26 | $0.0501 | 69,478.0 | -3.76% |
| 2025-07-25 | $1.36 | $1.31 | $0.047 | 39,659.0 | -1.48% |
| 2025-07-24 | $1.39 | $1.35 | $0.04 | 52,242.0 | -3.57% |
| 2025-07-23 | $1.40 | $1.38 | $0.02 | 18,072.0 | +4.48% |
| 2025-07-22 | $1.39 | $1.30 | $0.09 | 109,329.0 | -0.74% |
| 2025-07-21 | $1.36 | $1.29 | $0.07 | 126,385.0 | +4.65% |
| 2025-07-18 | $1.35 | $1.23 | $0.1198 | 132,716.0 | +1.57% |
| 2025-07-17 | $1.33 | $1.22 | $0.1091 | 200,234.0 | +3.25% |
| 2025-07-16 | $1.25 | $1.18 | $0.0678 | 167,754.0 | +2.50% |
| 2025-07-15 | $1.21 | $1.10 | $0.105 | 1,011,003.0 | +4.35% |
| 2025-07-14 | $1.18 | $1.11 | $0.07 | 153,719.0 | -2.54% |
| 2025-07-11 | $1.22 | $1.15 | $0.07 | 142,373.0 | -3.67% |
| 2025-07-10 | $1.28 | $1.18 | $0.1007 | 836,097.0 | -15.52% |
| 2025-07-09 | $1.58 | $1.16 | $0.42 | 5,130,567.0 | +21.85% |
| 2025-07-08 | $1.23 | $1.13 | $0.0974 | 98,361.0 | +1.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.21 | $1.11 | $0.0997 | 120,250.0 | +1.68% |
| 2025-07 | $1.58 | $1.10 | $0.48 | 8,826,632.0 | -0.83% |
| 2025-06 | $2.88 | $0.312 | $2.56 | 6,043,809.0 | +220.86% |
| 2025-05 | $0.44 | $0.3382 | $0.1018 | 3,309,111.0 | -1.84% |
| 2025-04 | $0.44 | $0.31 | $0.13 | 2,017,006.0 | +6.42% |
| 2025-03 | $0.529 | $0.35 | $0.179 | 2,980,114.0 | -30.85% |
| 2025-02 | $0.80 | $0.4855 | $0.3145 | 8,234,824.0 | -26.03% |
| 2025-01 | $0.95 | $0.61 | $0.34 | 28,687,236.0 | -18.62% |
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.89 | $0.3401 | $0.5499 | 145,024,778.0 | +60.36% |
| 2024-11 | $0.4649 | $0.3692 | $0.0957 | 7,498,712.0 | +6.19% |
| 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% |
1.00%
3.82%
자본화:
|
볼륨(24시간):