APPLIED ENERGETICS INC (AERG)

Date: O: H: L: C: Vol:

APPLIED ENERGETICS INC 주식 (AERG) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$0.78	$0.77	$0.01	20,000	-3.75%
Nov 02, 2026	$0.89	$0.8	$0.09	41,009	-10.10%
Oct 30, 2026	$0.89	$0.8377	$0.0523	28,281	-0.01%
Oct 29, 2026	$0.89	$0.85	$0.04	12,100	+2.24%
Oct 28, 2026	$0.93	$0.8502	$0.0798	72,035	-5.38%
Oct 27, 2026	$0.97	$0.91	$0.06	31,533	-3.66%
Oct 26, 2026	$1.02	$0.9178	$0.1022	147,087	+0.53%
Oct 23, 2026	$0.95	$0.9	$0.05	72,005	+7.95%
Oct 22, 2026	$0.995	$0.87	$0.125	330,089	-1.12%
Oct 21, 2026	$0.94	$0.821	$0.119	97,528	+8.40%
Oct 20, 2026	$0.8799	$0.821	$0.0589	51,465	-3.54%
Oct 19, 2026	$0.9511	$0.81	$0.1411	130,173	+5.07%
Oct 16, 2026	$0.8777	$0.7701	$0.1076	147,783	+1.25%
Oct 15, 2026	$0.87	$0.7501	$0.1199	68,940	+3.88%
Oct 14, 2026	$0.8399	$0.76	$0.0799	64,888	-5.62%
Oct 13, 2026	$0.8949	$0.7559	$0.139	39,043	-7.80%
Oct 12, 2026	$0.95	$0.85	$0.1	209,121	+5.38%
Oct 09, 2026	$0.9	$0.7855	$0.1146	405,117	+3.69%
Oct 08, 2026	$0.839	$0.72	$0.119	349,012	+12.49%
Oct 07, 2026	$0.73	$0.71	$0.02	400,147	+1.41%
Oct 06, 2026	$0.75	$0.71	$0.04	146,964	-2.74%

APPLIED ENERGETICS INC 주식 (AERG) 연도별 가격 이력

이 심층 분석에서는 APPLIED ENERGETICS INC 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AERG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 APPLIED ENERGETICS INC 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

APPLIED ENERGETICS INC 주식 (AERG) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$0.89	$0.77	$0.12	61,009	-13.47%
Oct, 2026	$1.02	$0.7001	$0.3199	3,026,197	-3.25%
Sep, 2026	$1.00	$0.64	$0.36	4,204,926	-3.18%
Aug, 2026	$1.35	$0.9018	$0.4482	2,622,263	-25.78%
Jul, 2026	$1.35	$1.16	$0.19	1,355,196	-4.48%
Jun, 2026	$1.70	$1.23	$0.47	1,541,568	-0.74%
May, 2026	$1.62	$1.09	$0.53	1,945,273	0.00%
Apr, 2026	$1.45	$0.96	$0.49	2,341,337	+6.30%
Mar, 2026	$1.43	$1.08	$0.35	2,222,531	+15.25%
Feb, 2026	$1.45	$1.06	$0.39	2,418,697	-23.15%
Jan, 2026	$1.99	$1.36	$0.63	2,346,238	-20.77%

APPLIED ENERGETICS INC 주식 (AERG) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$2.12	$1.43	$0.69	2,250,792	+24.74%
Nov, 2025	$1.81	$1.40	$0.412	2,000,360	-19.39%
Oct, 2025	$2.20	$1.50	$0.7	3,312,663	-10.05%