Register for real-time alerts, custom portfolio, and market movers
AEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.53 | 0.02 | 1.20% | 1.46 | 1.53 | 1.46 | 619 |
| Apr 23 2024 | 1.5119 | 0.03 | 2.16% | 1.50 | 1.55 | 1.50 | 17,053 |
| Apr 22 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.48 | 1.421 | 1,438 |
| Apr 19 2024 | 1.46 | 0.04 | 3.18% | 1.46 | 1.48 | 1.4276 | 18,443 |
| Apr 18 2024 | 1.415 | -0.01 | -0.35% | 1.40 | 1.4452 | 1.40 | 2,296 |
| Apr 17 2024 | 1.42 | -0.02 | -1.38% | 1.43 | 1.4889 | 1.35 | 15,382 |
| Apr 16 2024 | 1.4399 | -0.01 | -0.70% | 1.46 | 1.46 | 1.43 | 8,071 |
| Apr 15 2024 | 1.45 | -0.06 | -3.98% | 1.58 | 1.58 | 1.45 | 2,339 |
| Apr 12 2024 | 1.5101 | -0.05 | -3.20% | 1.58 | 1.58 | 1.46 | 13,713 |
| Apr 11 2024 | 1.56 | -0.08 | -4.88% | 1.62 | 1.63 | 1.55 | 6,865 |
| Apr 10 2024 | 1.64 | -0.02 | -1.03% | 1.69 | 1.69 | 1.64 | 2,890 |
| Apr 09 2024 | 1.657 | -0.02 | -1.37% | 1.65 | 1.6959 | 1.64 | 4,018 |
| Apr 08 2024 | 1.68 | -0.07 | -4.00% | 1.70 | 1.715 | 1.66 | 13,802 |
| Apr 05 2024 | 1.75 | 0.04 | 2.34% | 1.69 | 1.77 | 1.6801 | 4,732 |
| Apr 04 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.7365 | 1.70 | 3,666 |
| Apr 03 2024 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 1.72 | 7,832 |
| Apr 02 2024 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 1.69 | 13,030 |
| Apr 01 2024 | 1.73 | 0.05 | 2.98% | 1.68 | 1.76 | 1.67 | 3,787 |
| Mar 28 2024 | 1.68 | -0.03 | -1.75% | 1.73 | 1.74 | 1.67 | 14,918 |
| Mar 27 2024 | 1.71 | -0.04 | -2.29% | 1.79 | 1.7999 | 1.6916 | 6,749 |
| Mar 26 2024 | 1.75 | 0.01 | 0.57% | 1.71 | 1.78 | 1.65 | 7,815 |
| Mar 25 2024 | 1.74 | 0.03 | 1.75% | 1.66 | 1.85 | 1.66 | 51,122 |
| Mar 22 2024 | 1.71 | 0.05 | 3.01% | 1.73 | 1.73 | 1.66 | 16,049 |
| Mar 21 2024 | 1.66 | 0.02 | 1.22% | 1.64 | 1.70 | 1.6201 | 5,749 |
| Mar 20 2024 | 1.64 | 0.00 | 0.00% | 1.62 | 1.64 | 1.6101 | 6,512 |
| Mar 19 2024 | 1.64 | -0.03 | -1.80% | 1.64 | 1.6956 | 1.62 | 7,601 |
| Mar 18 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.73 | 1.63 | 10,809 |
| Mar 15 2024 | 1.73 | 0.04 | 2.37% | 1.71 | 1.73 | 1.6629 | 3,173 |
| Mar 14 2024 | 1.69 | 0.03 | 1.81% | 1.64 | 1.69 | 1.6239 | 6,607 |
| Mar 13 2024 | 1.66 | -0.03 | -1.78% | 1.64 | 1.73 | 1.63 | 5,708 |
| Mar 12 2024 | 1.69 | -0.04 | -2.05% | 1.68 | 1.7299 | 1.65 | 7,665 |
| Mar 11 2024 | 1.7254 | 0.04 | 2.40% | 1.72 | 1.7254 | 1.69 | 7,388 |
| Mar 08 2024 | 1.685 | -0.02 | -0.88% | 1.70 | 1.73 | 1.6619 | 8,711 |
| Mar 07 2024 | 1.70 | -0.02 | -1.16% | 1.69 | 1.7099 | 1.6573 | 3,657 |
| Mar 06 2024 | 1.72 | -0.01 | -0.57% | 1.75 | 1.75 | 1.7001 | 3,087 |
| Mar 05 2024 | 1.7299 | 0.08 | 4.84% | 1.69 | 1.73 | 1.66 | 11,372 |
| Mar 04 2024 | 1.6501 | -0.09 | -5.17% | 1.74 | 1.74 | 1.6501 | 7,083 |
| Mar 01 2024 | 1.74 | 0.02 | 1.16% | 1.61 | 1.7999 | 1.61 | 10,476 |
| Feb 29 2024 | 1.72 | -0.01 | -0.58% | 1.77 | 1.84 | 1.61 | 14,763 |
| Feb 28 2024 | 1.73 | -0.01 | -0.57% | 1.67 | 1.8281 | 1.67 | 12,605 |
| Feb 27 2024 | 1.74 | -0.01 | -0.29% | 1.76 | 1.76 | 1.71 | 2,814 |
| Feb 26 2024 | 1.745 | 0.05 | 2.65% | 1.72 | 1.7942 | 1.70 | 6,194 |
| Feb 23 2024 | 1.70 | -0.01 | -0.39% | 1.63 | 1.74 | 1.63 | 3,294 |
| Feb 22 2024 | 1.7066 | 0.01 | 0.39% | 1.61 | 1.80 | 1.61 | 4,317 |
| Feb 21 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.7894 | 1.65 | 8,459 |
| Feb 20 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.734 | 1.64 | 5,910 |
| Feb 16 2024 | 1.67 | 0.03 | 1.83% | 1.749 | 1.75 | 1.6674 | 10,629 |
| Feb 15 2024 | 1.64 | -0.09 | -5.20% | 1.82 | 1.82 | 1.6001 | 10,395 |
| Feb 14 2024 | 1.73 | 0.00 | 0.00% | 1.70 | 1.80 | 1.70 | 4,030 |
| Feb 13 2024 | 1.73 | -0.02 | -1.14% | 1.70 | 1.8355 | 1.70 | 10,071 |
| Feb 12 2024 | 1.75 | 0.01 | 0.72% | 1.85 | 1.85 | 1.721 | 3,709 |
| Feb 09 2024 | 1.7375 | 0.00 | -0.14% | 1.73 | 1.85 | 1.7001 | 10,719 |
| Feb 08 2024 | 1.74 | -0.03 | -1.59% | 1.74 | 1.77 | 1.73 | 5,893 |
| Feb 07 2024 | 1.7682 | -0.01 | -0.66% | 1.80 | 1.80 | 1.73 | 3,300 |
| Feb 06 2024 | 1.78 | -0.01 | -0.28% | 1.75 | 1.78 | 1.72 | 4,618 |
| Feb 05 2024 | 1.785 | -0.02 | -0.83% | 1.70 | 1.815 | 1.70 | 3,778 |
| Feb 02 2024 | 1.80 | 0.00 | 0.00% | 1.82 | 1.84 | 1.7942 | 1,035 |
| Feb 01 2024 | 1.80 | -0.02 | -1.10% | 1.78 | 1.88 | 1.76 | 5,024 |
| Jan 31 2024 | 1.82 | 0.04 | 2.25% | 1.80 | 1.8558 | 1.77 | 4,260 |
| Jan 30 2024 | 1.78 | 0.02 | 1.14% | 1.71 | 1.79 | 1.7001 | 2,947 |
| Jan 29 2024 | 1.76 | -0.04 | -2.22% | 1.79 | 1.79 | 1.70 | 7,338 |
| Jan 26 2024 | 1.80 | -0.12 | -6.23% | 1.96 | 1.96 | 1.80 | 20,912 |
