Applied Energetics, Inc. (AERG)
OTCMKTS
· Delayed Price · Currency is USD
0.7500
-0.0055 (-0.72%)
Apr 4, 2025, 3:45 PM EST
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | -0.72% | 63,514 |
| Apr 3, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | -3.15% | 20,917 |
| Apr 2, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 4.00% | 44,060 |
| Apr 1, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 6.50% | 37,410 |
| Mar 31, 2025 | 0.73 | 0.76 | 0.70 | 0.70 | 0.70 | -2.19% | 49,777 |
| Mar 28, 2025 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | -0.14% | 46,497 |
| Mar 27, 2025 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -2.57% | 29,414 |
| Mar 26, 2025 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -4.81% | 15,217 |
| Mar 25, 2025 | 0.75 | 0.80 | 0.72 | 0.78 | 0.78 | 7.94% | 138,405 |
| Mar 24, 2025 | 0.76 | 0.81 | 0.71 | 0.72 | 0.72 | -1.48% | 118,155 |
| Mar 21, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -6.28% | 14,685 |
| Mar 20, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 7.48% | 36,420 |
| Mar 19, 2025 | 0.73 | 0.80 | 0.73 | 0.73 | 0.73 | 2.94% | 37,301 |
| Mar 18, 2025 | 0.70 | 0.80 | 0.70 | 0.71 | 0.71 | -2.76% | 108,531 |
| Mar 17, 2025 | 0.71 | 0.85 | 0.71 | 0.73 | 0.73 | -0.68% | 40,889 |
| Mar 14, 2025 | 0.75 | 0.80 | 0.70 | 0.73 | 0.73 | -2.67% | 91,875 |
| Mar 13, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 1.35% | 70,137 |
| Mar 12, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -3.90% | 21,908 |
| Mar 11, 2025 | 0.80 | 0.83 | 0.73 | 0.77 | 0.77 | -1.28% | 93,159 |
| Mar 10, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | 1.30% | 102,373 |
| Mar 7, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -1.14% | 181,300 |
| Mar 6, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 1.81% | 15,630 |
| Mar 5, 2025 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -3.16% | 11,226 |
| Mar 4, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | -1.24% | 50,915 |
| Mar 3, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 3.88% | 76,855 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -4.94% | 51,465 |
| Feb 27, 2025 | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | 1.25% | 23,010 |
| Feb 26, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.56% | 90,380 |
| Feb 25, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -6.17% | 107,421 |
| Feb 24, 2025 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | -7.89% | 62,792 |
| Feb 21, 2025 | 0.94 | 0.99 | 0.90 | 0.95 | 0.95 | 2.15% | 25,981 |
| Feb 20, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -3.11% | 26,366 |
| Feb 19, 2025 | 0.93 | 0.97 | 0.90 | 0.96 | 0.96 | 3.22% | 34,778 |
| Feb 18, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 49,256 |
| Feb 14, 2025 | 0.99 | 0.99 | 0.86 | 0.95 | 0.95 | -4.04% | 143,724 |
| Feb 13, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 8,970 |
| Feb 12, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 1.02% | 8,306 |
| Feb 11, 2025 | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | -3.92% | 52,138 |
| Feb 10, 2025 | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | 0.20% | 34,437 |
| Feb 7, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.58% | 29,050 |
| Feb 6, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 2.65% | 53,432 |
| Feb 5, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 1.80% | 12,871 |
| Feb 4, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 64,830 |
| Feb 3, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.55% | 30,656 |
| Jan 31, 2025 | 0.89 | 1.00 | 0.89 | 0.99 | 0.99 | 9.75% | 65,968 |
| Jan 30, 2025 | 1.00 | 1.05 | 0.86 | 0.90 | 0.90 | -10.25% | 292,293 |
| Jan 29, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 15,800 |
| Jan 28, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 16,970 |
| Jan 27, 2025 | 1.10 | 1.13 | 1.03 | 1.05 | 1.05 | -8.30% | 48,522 |
| Jan 24, 2025 | 1.16 | 1.20 | 1.10 | 1.15 | 1.15 | 4.09% | 129,204 |