Skip to main content
Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
2.020
+0.020 (1.00%)
Jun 12, 2025, 3:46 PM EDT

Applied Energetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20252.012.061.772.00--103,126
Jun 11, 20252.492.491.752.002.00-18.37%416,717
Jun 10, 20252.512.512.412.452.45-2.20%169,681
Jun 9, 20252.592.692.412.512.51-1.76%274,615
Jun 6, 20252.402.582.382.552.5510.39%255,993
Jun 5, 20252.402.472.162.312.318.45%264,026
Jun 4, 20252.902.991.922.132.13-25.52%962,646
Jun 3, 20252.502.862.462.862.8615.32%423,368
Jun 2, 20252.222.502.212.482.4813.24%407,321
May 30, 20252.002.191.952.192.1910.05%425,495
May 29, 20251.942.001.871.991.993.65%262,541
May 28, 20251.701.991.701.921.9212.94%322,043
May 27, 20251.761.791.521.701.701.19%310,279
May 23, 20251.531.741.451.681.6812.00%224,124
May 22, 20251.301.641.301.501.5016.28%287,669
May 21, 20251.251.311.111.291.295.74%123,378
May 20, 20251.231.241.081.221.222.52%138,147
May 19, 20251.231.261.151.191.19-2.46%316,234
May 16, 20251.141.221.091.221.2210.91%123,612
May 15, 20251.151.201.011.101.101.85%182,987
May 14, 20250.761.080.761.081.0844.00%481,236
May 13, 20250.760.800.720.750.75-6.25%166,579
May 12, 20250.810.850.750.800.80-2.74%37,995
May 9, 20250.790.850.790.820.826.14%60,050
May 8, 20250.800.800.760.780.78-2.40%2,523
May 7, 20250.830.850.790.790.79-1.05%81,340
May 6, 20250.840.840.760.800.80-2.73%22,855
May 5, 20250.830.830.710.830.835.77%143,907
May 2, 20250.780.830.750.780.786.85%186,597
May 1, 20250.710.770.700.730.73-6.39%73,036
Apr 30, 20250.720.780.690.780.7814.01%139,815
Apr 29, 20250.730.730.640.680.686.88%99,430
Apr 28, 20250.660.690.620.640.64-1.54%111,952
Apr 25, 20250.690.690.630.650.65-1.53%118,197
Apr 24, 20250.700.740.660.660.66-5.02%88,404
Apr 23, 20250.690.700.690.700.70-0.71%14,688
Apr 22, 20250.710.730.700.700.701.54%71,696
Apr 21, 20250.700.730.680.690.691.37%93,485
Apr 17, 20250.680.710.680.680.68-0.15%109,087
Apr 16, 20250.700.710.680.680.68-2.01%33,021
Apr 15, 20250.700.700.700.700.70-0.71%36,870
Apr 14, 20250.740.740.660.700.70-4.76%84,767
Apr 11, 20250.680.750.680.740.743.52%4,253
Apr 10, 20250.740.740.680.710.711.43%51,446
Apr 9, 20250.750.750.680.700.70-2.78%64,698
Apr 8, 20250.740.760.710.720.72-3.99%185,125
Apr 7, 20250.710.750.610.750.75-0.01%664,463
Apr 4, 20250.740.760.710.750.75-0.72%63,514
Apr 3, 20250.740.760.730.760.76-3.15%20,917
Apr 2, 20250.730.780.730.780.784.00%44,060