Stockscreener 앱 받기
5.05
2.70%
-0.14
Aethlon Medical Inc 주식 (AEMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $5.17 | $5.04 | $0.13 | 4,478.0 | -2.70% |
| 2026-10-22 | $5.34 | $4.95 | $0.39 | 211,223.0 | +2.37% |
| 2026-10-21 | $5.50 | $5.07 | $0.44 | 24,769.0 | -4.52% |
| 2026-10-20 | $5.47 | $5.12 | $0.355 | 36,479.0 | +2.91% |
| 2026-10-19 | $5.16 | $4.86 | $0.30 | 86,190.0 | +0.19% |
| 2026-10-16 | $5.30 | $5.07 | $0.23 | 37,837.0 | -2.28% |
| 2026-10-15 | $5.46 | $5.00 | $0.455 | 64,548.0 | +4.36% |
| 2026-10-14 | $5.65 | $4.97 | $0.675 | 144,501.0 | -9.50% |
| 2026-10-13 | $5.84 | $5.58 | $0.26 | 44,791.0 | -4.78% |
| 2026-10-12 | $6.05 | $5.82 | $0.23 | 45,124.0 | -3.14% |
| 2026-10-09 | $6.18 | $6.03 | $0.155 | 15,184.0 | +0.67% |
| 2026-10-08 | $6.09 | $6.00 | $0.09 | 24,908.0 | -0.99% |
| 2026-10-07 | $6.17 | $6.00 | $0.175 | 28,535.0 | -0.33% |
| 2026-10-06 | $6.51 | $6.09 | $0.42 | 75,745.0 | -6.67% |
| 2026-10-05 | $6.58 | $6.34 | $0.24 | 96,054.0 | +1.16% |
| 2026-10-02 | $6.69 | $6.38 | $0.3051 | 40,933.0 | -2.71% |
| 2026-10-01 | $6.66 | $6.26 | $0.3988 | 64,211.0 | +1.69% |
| 2026-09-30 | $6.66 | $6.27 | $0.3858 | 118,694.0 | +2.19% |
| 2026-09-29 | $6.42 | $6.12 | $0.3046 | 58,825.0 | +0.00% |
| 2026-09-28 | $6.46 | $5.95 | $0.51 | 142,333.0 | +1.59% |
| 2026-09-25 | $6.67 | $6.16 | $0.5119 | 133,608.0 | -7.24% |
| 2026-09-24 | $6.81 | $6.36 | $0.45 | 143,616.0 | -0.59% |
| 2026-09-23 | $6.94 | $6.31 | $0.63 | 301,960.0 | +3.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.69 | $4.86 | $1.83 | 1,045,510.0 | -22.55% |
| 2026-09 | $9.50 | $1.41 | $8.09 | 98,909,699.0 | +216.50% |
| 2026-08 | $3.75 | $1.92 | $1.83 | 57,559,565.0 | -37.84% |
| 2026-07 | $4.20 | $2.62 | $1.57 | 737,516.0 | -19.50% |
| 2026-06 | $12.10 | $3.90 | $8.20 | 1,297,310.0 | -62.74% |
| 2026-05 | $15.90 | $9.90 | $6.00 | 6,150,014.0 | -0.90% |
| 2026-04 | $12.45 | $10.00 | $2.45 | 51,866.0 | +1.83% |
| 2026-03 | $12.20 | $6.80 | $5.40 | 345,046.0 | +8.96% |
| 2026-02 | $12.85 | $9.29 | $3.56 | 122,445.0 | -19.60% |
| 2026-01 | $17.20 | $11.10 | $6.10 | 284,371.0 | -9.75% |
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.75 | $3.57 | $21.18 | 774,351.0 | -39.41% |
| 2025-11 | $26.20 | $17.10 | $9.10 | 128,391.0 | -15.59% |
| 2025-10 | $41.35 | $23.25 | $18.10 | 294,494.0 | -29.74% |
| 2025-09 | $97.50 | $30.00 | $67.50 | 407,029.0 | -59.96% |
| 2025-08 | $137.0 | $54.23 | $82.77 | 3,156,264.0 | +57.14% |
| 2025-07 | $79.00 | $55.00 | $24.00 | 176,531.0 | -0.83% |
| 2025-06 | $152.0 | $55.00 | $97.00 | 103,125.0 | -59.89% |
| 2025-05 | $176.0 | $135.3 | $40.72 | 8,274.0 | -1.84% |
| 2025-04 | $176.0 | $124.0 | $52.00 | 5,043.0 | +6.42% |
| 2025-03 | $211.6 | $140.0 | $71.60 | 7,450.0 | -30.85% |
| 2025-02 | $320.0 | $194.2 | $125.8 | 20,587.0 | -26.03% |
| 2025-01 | $380.0 | $244.0 | $136.0 | 71,719.0 | -18.62% |
Aethlon Medical Inc 주식 (AEMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $356.0 | $136.0 | $220.0 | 362,563.0 | +60.36% |
| 2024-11 | $186.0 | $147.7 | $38.28 | 18,746.0 | +6.19% |
| 2024-10 | $188.0 | $144.0 | $43.96 | 15,502.0 | -16.81% |
| 2024-09 | $198.0 | $132.0 | $66.00 | 59,368.0 | +22.74% |
| 2024-08 | $270.2 | $95.00 | $175.2 | 182,291.0 | +12.06% |
| 2024-07 | $202.5 | $132.9 | $69.56 | 52,281.0 | -32.00% |
| 2024-06 | $331.8 | $160.0 | $171.8 | 526,827.0 | +14.12% |
| 2024-05 | $716.0 | $148.2 | $567.8 | 123,079.0 | -68.33% |
| 2024-04 | $708.0 | $532.0 | $176.0 | 425.0 | -17.86% |
| 2024-03 | $740.0 | $644.0 | $96.00 | 502.0 | -2.33% |
| 2024-02 | $752.0 | $640.0 | $112.0 | 326.0 | -5.49% |
| 2024-01 | $916.0 | $680.0 | $236.0 | 496.0 | -16.89% |
3.53%
4.39%
자본화:
|
볼륨(24시간):