Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
1.260
+0.020 (1.61%)
Aug 12, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 1.61% | 67,583 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 74,673 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 194,080 |
| Aug 7, 2025 | 1.19 | 1.41 | 1.18 | 1.34 | 1.34 | 13.56% | 904,887 |
| Aug 6, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 14,517 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 22,273 |
| Aug 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 26,982 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -2.52% | 67,346 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 37,376 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 26,940 |
| Jul 29, 2025 | 1.29 | 1.34 | 1.18 | 1.20 | 1.20 | -6.25% | 80,768 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -3.76% | 70,417 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 41,297 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 52,478 |
| Jul 23, 2025 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 112,609 |
| Jul 22, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 123,056 |
| Jul 21, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 4.65% | 128,434 |
| Jul 18, 2025 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 133,658 |
| Jul 17, 2025 | 1.22 | 1.33 | 1.22 | 1.27 | 1.27 | 3.25% | 206,568 |
| Jul 16, 2025 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 176,018 |
| Jul 15, 2025 | 1.14 | 1.21 | 1.10 | 1.20 | 1.20 | 4.35% | 1,018,608 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 155,930 |
| Jul 11, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -3.67% | 144,929 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -15.52% | 854,263 |
| Jul 9, 2025 | 1.19 | 1.58 | 1.16 | 1.45 | 1.45 | 21.85% | 5,466,627 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | 1.71% | 98,432 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -5.65% | 89,988 |
| Jul 3, 2025 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 68,857 |
| Jul 2, 2025 | 1.19 | 1.27 | 1.11 | 1.24 | 1.24 | 5.08% | 142,939 |
| Jul 1, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 99,730 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.10 | 1.20 | 1.20 | -4.00% | 247,662 |
| Jun 27, 2025 | 1.47 | 1.47 | 1.20 | 1.25 | 1.25 | -35.57% | 1,025,121 |
| Jun 26, 2025 | 1.58 | 1.94 | 1.56 | 1.94 | 1.94 | 23.57% | 2,731,527 |
| Jun 25, 2025 | 1.64 | 1.69 | 1.52 | 1.57 | 1.57 | -3.09% | 74,445 |
| Jun 24, 2025 | 1.45 | 1.66 | 1.41 | 1.62 | 1.62 | 15.71% | 180,865 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.40 | 1.40 | 1.40 | -11.39% | 132,102 |
| Jun 20, 2025 | 1.70 | 1.71 | 1.57 | 1.58 | 1.58 | -9.20% | 110,886 |
| Jun 18, 2025 | 1.75 | 1.84 | 1.66 | 1.74 | 1.74 | -1.69% | 134,794 |
| Jun 17, 2025 | 1.80 | 1.87 | 1.72 | 1.77 | 1.77 | -1.67% | 82,510 |
| Jun 16, 2025 | 1.85 | 1.91 | 1.67 | 1.80 | 1.80 | 2.27% | 68,553 |
| Jun 13, 2025 | 1.92 | 2.00 | 1.75 | 1.76 | 1.76 | -10.66% | 67,450 |
| Jun 12, 2025 | 2.01 | 2.09 | 1.94 | 1.97 | 1.97 | -2.48% | 40,923 |
| Jun 11, 2025 | 1.99 | 2.18 | 1.97 | 2.02 | 2.02 | 1.51% | 83,343 |
| Jun 10, 2025 | 2.25 | 2.37 | 1.92 | 1.99 | 1.99 | -13.48% | 121,613 |
| Jun 9, 2025 | 2.62 | 2.88 | 2.16 | 2.30 | 2.30 | -12.85% | 314,746 |
| Jun 6, 2025 | 2.65 | 2.70 | 2.50 | 2.64 | 2.64 | -2.26% | 44,614 |
| Jun 5, 2025 | 2.83 | 2.99 | 2.67 | 2.70 | 2.70 | -7.63% | 52,540 |
| Jun 4, 2025 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | 4.36% | 12,382 |
| Jun 3, 2025 | 2.77 | 2.90 | 2.75 | 2.80 | 2.80 | -2.61% | 5,755 |
| Jun 2, 2025 | 3.04 | 3.04 | 2.75 | 2.88 | 2.88 | -3.88% | 13,204 |