Aethlon Medical, Inc. AEMD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$6,45-0,18 (-%2,71)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,45 | -%2,71 | $6,54 | $6,69 | $6,38 | 40,80K |
| 2026-10-01 | $6,63 | +%1,69 | $6,51 | $6,66 | $6,26 | 64,00K |
| 2026-09-30 | $6,52 | +%2,19 | $6,40 | $6,66 | $6,27 | 118,50K |
| 2026-09-29 | $6,38 | %0,00 | $6,25 | $6,42 | $6,12 | 59,20K |
| 2026-09-28 | $6,38 | +%1,59 | $6,15 | $6,46 | $5,95 | 141,10K |
| 2026-09-25 | $6,28 | -%7,24 | $6,64 | $6,67 | $6,16 | 133,50K |
| 2026-09-24 | $6,77 | -%0,59 | $6,69 | $6,81 | $6,36 | 150,00K |
| 2026-09-23 | $6,81 | +%3,65 | $6,56 | $6,94 | $6,31 | 300,00K |
| 2026-09-22 | $6,57 | +%3,96 | $6,20 | $7,21 | $6,20 | 764,60K |
| 2026-09-21 | $6,32 | +%0,16 | $6,89 | $6,93 | $6,03 | 756,40K |
| 2026-09-18 | $6,31 | -%6,93 | $6,38 | $6,56 | $5,80 | 2,51M |
| 2026-09-17 | $6,78 | +%374,13 | $8,48 | $9,50 | $6,01 | 92,60M |
| 2026-09-16 | $1,43 | -%2,72 | $1,46 | $1,50 | $1,41 | 42,80K |
| 2026-09-15 | $1,47 | -%4,55 | $1,46 | $1,56 | $1,46 | 46,50K |
| 2026-09-14 | $1,54 | +%0,65 | $1,48 | $1,57 | $1,45 | 56,70K |
| 2026-09-11 | $1,53 | -%1,92 | $1,57 | $1,60 | $1,52 | 103,40K |
| 2026-09-10 | $1,56 | -%7,69 | $1,67 | $1,69 | $1,55 | 156,90K |
| 2026-09-09 | $1,69 | -%6,63 | $1,77 | $1,77 | $1,69 | 88,30K |
| 2026-09-08 | $1,81 | -%0,55 | $1,79 | $1,86 | $1,74 | 53,90K |
| 2026-09-04 | $1,82 | -%5,70 | $1,79 | $1,82 | $1,70 | 162,40K |
| 2026-09-03 | $1,93 | +%6,04 | $1,79 | $2,06 | $1,67 | 683,50K |
| 2026-09-02 | $1,82 | -%1,09 | $1,71 | $1,89 | $1,71 | 233,60K |
| 2026-09-01 | $1,84 | -%10,68 | $1,90 | $2,00 | $1,81 | 287,80K |
| 2026-08-31 | $2,06 | -%17,27 | $2,29 | $2,32 | $1,92 | 844,10K |
| 2026-08-28 | $2,49 | +%14,75 | $2,92 | $3,29 | $2,44 | 45,12M |
| 2026-08-27 | $2,17 | -%4,82 | $2,24 | $2,35 | $2,17 | 16,55M |
| 2026-08-26 | $2,28 | -%5,00 | $2,44 | $2,45 | $2,22 | 28,30K |
| 2026-08-25 | $2,40 | -%9,09 | $2,70 | $2,76 | $2,33 | 120,70K |
| 2026-08-24 | $2,64 | -%3,30 | $2,79 | $2,79 | $2,60 | 54,10K |
| 2026-08-21 | $2,73 | +%1,11 | $2,81 | $2,82 | $2,69 | 37,10K |
| 2026-08-20 | $2,70 | -%2,88 | $2,73 | $2,87 | $2,65 | 33,40K |
| 2026-08-19 | $2,78 | -%3,81 | $2,89 | $2,99 | $2,73 | 52,20K |
| 2026-08-18 | $2,89 | -%1,70 | $2,94 | $2,95 | $2,76 | 33,30K |
| 2026-08-17 | $2,94 | +%3,89 | $2,89 | $3,06 | $2,87 | 58,60K |
| 2026-08-14 | $2,83 | -%3,41 | $2,93 | $3,05 | $2,78 | 37,70K |
| 2026-08-13 | $2,93 | -%3,62 | $3,05 | $3,11 | $2,92 | 19,60K |
| 2026-08-12 | $3,04 | -%4,40 | $3,09 | $3,09 | $2,91 | 26,40K |
| 2026-08-11 | $3,18 | +%3,25 | $3,11 | $3,20 | $3,06 | 28,70K |
| 2026-08-10 | $3,08 | -%2,22 | $3,13 | $3,13 | $3,00 | 15,30K |
| 2026-08-07 | $3,15 | +%4,30 | $3,02 | $3,27 | $3,00 | 72,90K |
| 2026-08-06 | $3,02 | -%7,08 | $3,23 | $3,39 | $3,00 | 76,10K |
| 2026-08-05 | $3,25 | -%7,67 | $3,52 | $3,70 | $3,21 | 154,00K |
| 2026-08-04 | $3,52 | +%5,07 | $3,58 | $3,75 | $3,10 | 163,40K |
| 2026-08-03 | $3,35 | +%1,52 | $3,25 | $3,50 | $3,15 | 61,94K |
| 2026-07-31 | $3,30 | +%15,79 | $2,65 | $3,75 | $2,65 | 255,70K |
| 2026-07-30 | $2,85 | +%7,55 | $2,65 | $2,90 | $2,65 | 8,60K |
| 2026-07-29 | $2,65 | -%5,36 | $2,70 | $2,75 | $2,65 | 3,76K |
| 2026-07-28 | $2,80 | %0,00 | $2,90 | $2,95 | $2,70 | 10,80K |
| 2026-07-27 | $2,80 | -%3,45 | $2,95 | $3,00 | $2,75 | 22,04K |
| 2026-07-24 | $2,90 | -%3,33 | $3,00 | $3,05 | $2,90 | 12,92K |
| 2026-07-23 | $3,00 | +%1,69 | $3,00 | $3,15 | $2,95 | 8,92K |
| 2026-07-22 | $2,95 | -%3,28 | $3,05 | $3,20 | $2,95 | 11,86K |
| 2026-07-21 | $3,05 | +%1,67 | $3,00 | $3,15 | $2,95 | 21,70K |
| 2026-07-20 | $3,00 | -%7,69 | $3,20 | $3,20 | $3,00 | 13,14K |
| 2026-07-17 | $3,25 | -%2,99 | $3,35 | $3,40 | $3,20 | 15,48K |
| 2026-07-16 | $3,35 | -%2,90 | $3,35 | $3,75 | $3,35 | 13,84K |
| 2026-07-15 | $3,45 | %0,00 | $3,45 | $3,60 | $3,30 | 19,08K |
| 2026-07-14 | $3,45 | +%2,99 | $3,45 | $3,45 | $3,25 | 17,58K |
| 2026-07-13 | $3,35 | -%5,63 | $3,45 | $3,60 | $3,35 | 22,14K |
| 2026-07-10 | $3,55 | +%1,43 | $3,45 | $3,60 | $3,40 | 13,08K |
| 2026-07-09 | $3,50 | +%1,45 | $3,40 | $3,55 | $3,35 | 19,68K |
| 2026-07-08 | $3,45 | -%5,48 | $3,65 | $3,75 | $3,40 | 42,86K |
| 2026-07-07 | $3,65 | -%7,59 | $3,95 | $4,00 | $3,50 | 20,02K |
| 2026-07-06 | $3,95 | +%11,27 | $3,35 | $4,00 | $3,20 | 84,28K |
| 2026-07-02 | $3,55 | -%6,58 | $3,75 | $4,20 | $3,55 | 22,52K |
| 2026-07-01 | $3,80 | -%7,32 | $3,70 | $4,00 | $3,25 | 90,84K |
| 2026-06-30 | $4,10 | -%3,53 | $4,25 | $4,70 | $4,05 | 59,94K |
| 2026-06-29 | $4,25 | -%2,30 | $4,50 | $4,50 | $3,90 | 43,50K |
| 2026-06-26 | $4,35 | -%2,25 | $4,45 | $4,90 | $4,15 | 55,22K |
| 2026-06-25 | $4,45 | -%27,05 | $6,10 | $6,30 | $4,30 | 109,94K |
| 2026-06-24 | $6,10 | -%10,29 | $6,85 | $7,00 | $6,05 | 41,66K |
| 2026-06-23 | $6,80 | -%1,45 | $6,90 | $7,15 | $6,75 | 28,16K |
| 2026-06-22 | $6,90 | -%26,98 | $8,65 | $8,75 | $6,55 | 142,68K |
| 2026-06-18 | $9,45 | -%1,05 | $9,60 | $9,80 | $9,20 | 17,52K |
| 2026-06-17 | $9,55 | -%1,04 | $9,65 | $9,85 | $9,55 | 13,14K |
| 2026-06-16 | $9,65 | -%3,50 | $9,80 | $10,00 | $9,60 | 10,46K |
| 2026-06-15 | $10,00 | -%0,99 | $10,50 | $10,50 | $9,80 | 30,16K |
| 2026-06-12 | $10,10 | +%6,32 | $9,60 | $10,65 | $9,45 | 76,54K |
| 2026-06-11 | $9,50 | -%5,94 | $9,75 | $10,05 | $9,05 | 69,02K |
| 2026-06-10 | $10,10 | +%4,12 | $9,75 | $11,05 | $9,70 | 221,40K |
| 2026-06-09 | $9,70 | -%4,43 | $10,05 | $10,50 | $9,65 | 27,26K |
| 2026-06-08 | $10,15 | +%6,28 | $9,50 | $10,30 | $9,50 | 29,84K |
| 2026-06-05 | $9,55 | -%10,33 | $10,35 | $10,65 | $9,55 | 39,08K |
| 2026-06-04 | $10,65 | +%1,43 | $10,25 | $11,15 | $10,20 | 61,98K |
| 2026-06-03 | $10,50 | -%4,98 | $10,50 | $10,75 | $10,15 | 55,00K |
| 2026-06-02 | $11,05 | -%8,30 | $11,45 | $11,65 | $10,45 | 105,10K |
| 2026-06-01 | $12,05 | +%9,05 | $11,10 | $12,10 | $10,80 | 114,36K |
| 2026-05-29 | $11,05 | -%24,83 | $13,00 | $13,85 | $10,60 | 175,48K |
| 2026-05-28 | $14,70 | -%4,23 | $12,90 | $14,90 | $12,60 | 308,92K |
| 2026-05-27 | $15,35 | +%25,31 | $14,15 | $15,90 | $13,25 | 3,21M |