Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.7000 0.7010 0.4160 0.6625 502,600 +0.01(+2.03%)
Apr 29, 2021 0.6200 0.6500 0.5860 0.6493 22,192 +0.02(+3.89%)
Apr 28, 2021 0.6015 0.6500 0.5975 0.6250 36,169 -0.03(-3.85%)
Apr 27, 2021 0.6100 0.6500 0.6100 0.6500 29,715 +0.04(+5.69%)
Apr 26, 2021 0.6499 0.6499 0.5525 0.6150 63,134 -0.03(-5.37%)
Apr 23, 2021 0.6550 0.7000 0.6300 0.6499 97,700 -0.01(-0.78%)
Apr 22, 2021 0.6600 0.6600 0.6050 0.6550 35,996 +0.00(+0.38%)
Apr 21, 2021 0.4000 0.6900 0.4000 0.6525 246,103 +0.25(+63.12%)
Apr 20, 2021 0.6600 0.6600 0.3001 0.4000 889,396 -0.21(-34.59%)
Apr 19, 2021 0.6700 0.6900 0.6100 0.6115 128,838 -0.07(-10.07%)
Apr 16, 2021 0.7400 0.7400 0.5300 0.6800 341,100 -0.06(-8.69%)
Apr 15, 2021 0.7880 0.7880 0.7300 0.7447 68,469 -0.03(-3.29%)
Apr 14, 2021 0.7800 0.7800 0.7200 0.7700 98,298 +0.02(+2.53%)
Apr 13, 2021 0.7550 0.7700 0.7400 0.7510 71,548 -0.02(-2.47%)
Apr 12, 2021 0.7600 0.7800 0.7410 0.7700 66,407 +0.00(+0.00%)
Apr 09, 2021 0.8100 0.8100 0.7600 0.7700 22,600 -0.03(-3.74%)
Apr 08, 2021 0.7700 0.7999 0.7700 0.7999 70,333 +0.05(+6.51%)
Apr 07, 2021 0.7850 0.8325 0.7510 0.7510 83,584 -0.04(-4.94%)
Apr 06, 2021 0.8200 0.8200 0.7700 0.7900 38,442 -0.02(-3.07%)
Apr 05, 2021 0.8190 0.8400 0.8030 0.8150 46,173 -0.00(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.