Stockscreener 앱 받기
2.36
1.67%
-0.04
Aethlon Medical Inc 주식 (AEMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.41 | $2.36 | $0.0455 | 3,221.0 | -1.67% |
| 2026-05-04 | $2.42 | $2.33 | $0.09 | 39,080.0 | +4.35% |
| 2026-05-01 | $2.38 | $2.23 | $0.1478 | 8,553.0 | +3.14% |
| 2026-04-30 | $2.27 | $2.14 | $0.13 | 43,003.0 | +4.69% |
| 2026-04-29 | $2.13 | $2.13 | $0.00 | 1,879.0 | -0.93% |
| 2026-04-28 | $2.21 | $2.15 | $0.06 | 4,336.0 | -0.92% |
| 2026-04-27 | $2.20 | $2.14 | $0.0599 | 5,238.0 | -1.36% |
| 2026-04-24 | $2.24 | $2.17 | $0.071 | 7,381.0 | -2.22% |
| 2026-04-23 | $2.31 | $2.19 | $0.1143 | 6,036.0 | -1.75% |
| 2026-04-22 | $2.34 | $2.25 | $0.09 | 6,098.0 | -2.55% |
| 2026-04-21 | $2.44 | $2.34 | $0.105 | 11,655.0 | -1.67% |
| 2026-04-20 | $2.49 | $2.26 | $0.2299 | 34,491.0 | +2.14% |
| 2026-04-17 | $2.40 | $2.32 | $0.0797 | 12,000.0 | +0.86% |
| 2026-04-16 | $2.38 | $2.32 | $0.06 | 4,977.0 | +0.00% |
| 2026-04-15 | $2.37 | $2.20 | $0.17 | 8,878.0 | +0.43% |
| 2026-04-14 | $2.38 | $2.21 | $0.17 | 24,276.0 | +5.00% |
| 2026-04-13 | $2.24 | $2.10 | $0.14 | 7,269.0 | +1.38% |
| 2026-04-10 | $2.25 | $2.15 | $0.0999 | 14,772.0 | -2.25% |
| 2026-04-09 | $2.24 | $2.18 | $0.06 | 4,156.0 | -0.45% |
| 2026-04-08 | $2.23 | $2.09 | $0.14 | 24,272.0 | +6.70% |
| 2026-04-07 | $2.21 | $2.08 | $0.125 | 6,487.0 | -1.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.42 | $2.23 | $0.1879 | 54,075.0 | +5.83% |
| 2026-04 | $2.49 | $2.00 | $0.49 | 259,331.0 | +1.83% |
| 2026-03 | $2.44 | $1.36 | $1.08 | 1,725,223.0 | +8.96% |
| 2026-02 | $2.57 | $1.86 | $0.7125 | 612,224.0 | -19.60% |
| 2026-01 | $3.44 | $2.22 | $1.22 | 1,421,849.0 | -9.75% |
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.95 | $2.44 | $2.51 | 3,186,932.0 | -39.41% |
| 2025-11 | $5.24 | $3.42 | $1.82 | 641,949.0 | -15.59% |
| 2025-10 | $5.89 | $0.5079 | $5.38 | 9,342,162.0 | +602.55% |
| 2025-09 | $1.95 | $0.60 | $1.35 | 20,351,418.0 | -59.96% |
| 2025-08 | $2.74 | $1.08 | $1.66 | 157,813,365.0 | +57.14% |
| 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% |
0.41%
0.93%
자본화:
|
볼륨(24시간):