Stockscreener 앱 받기
0.3738
1.40%
-0.0053
Aethlon Medical Inc 주식 (AEMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $0.3788 | $0.3691 | $0.0097 | 70,609.0 | -1.40% |
| 2025-05-01 | $0.39 | $0.3691 | $0.0209 | 51,801.0 | -0.50% |
| 2025-04-30 | $0.42 | $0.38 | $0.04 | 150,472.0 | -6.41% |
| 2025-04-29 | $0.44 | $0.402 | $0.038 | 274,300.0 | +2.54% |
| 2025-04-28 | $0.4165 | $0.3754 | $0.0411 | 88,387.0 | +4.12% |
| 2025-04-25 | $0.3999 | $0.36 | $0.0399 | 123,899.0 | +1.60% |
| 2025-04-24 | $0.38 | $0.3504 | $0.0296 | 62,444.0 | -1.24% |
| 2025-04-23 | $0.38 | $0.358 | $0.022 | 49,943.0 | +6.15% |
| 2025-04-22 | $0.358 | $0.3257 | $0.0323 | 62,249.0 | +8.88% |
| 2025-04-21 | $0.3579 | $0.3254 | $0.0325 | 30,684.0 | -8.41% |
| 2025-04-17 | $0.3699 | $0.3427 | $0.0272 | 46,805.0 | +2.22% |
| 2025-04-16 | $0.37 | $0.3501 | $0.0199 | 51,544.0 | +0.11% |
| 2025-04-15 | $0.363 | $0.3473 | $0.0157 | 46,222.0 | -3.36% |
| 2025-04-14 | $0.3694 | $0.3368 | $0.0326 | 115,089.0 | +5.55% |
| 2025-04-11 | $0.3454 | $0.3334 | $0.012 | 33,681.0 | +1.15% |
| 2025-04-10 | $0.36 | $0.3262 | $0.0338 | 70,858.0 | -3.68% |
| 2025-04-09 | $0.3548 | $0.3107 | $0.0441 | 122,712.0 | +3.31% |
| 2025-04-08 | $0.3671 | $0.3332 | $0.0339 | 139,736.0 | -7.60% |
| 2025-04-07 | $0.3698 | $0.3498 | $0.02 | 124,446.0 | +5.54% |
| 2025-04-04 | $0.3545 | $0.31 | $0.0445 | 99,667.0 | +0.31% |
| 2025-04-03 | $0.3659 | $0.3305 | $0.0354 | 144,531.0 | -4.54% |
| 2025-04-02 | $0.3797 | $0.351 | $0.0287 | 102,560.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.39 | $0.3691 | $0.0209 | 122,410.0 | -1.89% |
| 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% |
0.51%
1.03%
자본화:
|
볼륨(24시간):