Stockscreener 앱 받기
0.6932
5.90%
-0.0435
시장 영업 전:
.69
-0.0032
-0.46%
Aethlon Medical Inc 주식 (AEMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.7367 | $0.6712 | $0.0655 | 321,934.0 | -5.90% |
| 2025-10-09 | $0.7599 | $0.723 | $0.0369 | 240,124.0 | -2.75% |
| 2025-10-08 | $0.7699 | $0.7011 | $0.0688 | 2,201,600.0 | +4.00% |
| 2025-10-07 | $0.79 | $0.71 | $0.08 | 934,906.0 | -5.82% |
| 2025-10-06 | $0.8083 | $0.7561 | $0.0522 | 356,071.0 | -2.68% |
| 2025-10-03 | $0.827 | $0.766 | $0.061 | 293,858.0 | -0.58% |
| 2025-10-02 | $0.8236 | $0.729 | $0.0946 | 1,047,715.0 | +9.64% |
| 2025-10-01 | $0.7482 | $0.71 | $0.0382 | 492,593.0 | -2.63% |
| 2025-09-30 | $0.77 | $0.718 | $0.052 | 257,683.0 | -2.77% |
| 2025-09-29 | $0.7779 | $0.737 | $0.0409 | 344,902.0 | +2.35% |
| 2025-09-26 | $0.7698 | $0.7316 | $0.0382 | 193,153.0 | -2.24% |
| 2025-09-25 | $0.7744 | $0.7328 | $0.0416 | 230,298.0 | -1.08% |
| 2025-09-24 | $0.79 | $0.76 | $0.03 | 211,019.0 | -0.22% |
| 2025-09-23 | $0.8051 | $0.753 | $0.0521 | 225,123.0 | +0.09% |
| 2025-09-22 | $0.7897 | $0.7059 | $0.0838 | 294,232.0 | +6.99% |
| 2025-09-19 | $0.7996 | $0.7263 | $0.0733 | 418,736.0 | -6.67% |
| 2025-09-18 | $0.7878 | $0.7451 | $0.0427 | 460,502.0 | +3.45% |
| 2025-09-17 | $0.77 | $0.7313 | $0.0387 | 278,011.0 | -0.15% |
| 2025-09-16 | $0.76 | $0.73 | $0.03 | 240,933.0 | +3.28% |
| 2025-09-15 | $0.7729 | $0.6952 | $0.0777 | 568,787.0 | -5.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.827 | $0.6712 | $0.1558 | 6,210,735.0 | -7.41% |
| 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% |
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% |
1.83%
자본화:
|
볼륨(24시간):