Applied Energetics (AERG) Historical Stock Data
1.98 ↑0.00 (0.00%)
As of Market Close on May 6th, 2024.
Historical Data
In the past 30 trading days, AERG is up 0.25% a day on average. There have been 19 days where Applied Energetics closed green and 11 days where AERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.94 | 2.00 | 24.97K |
| 2024-05-03 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.94 | 1.98 | 6.43K |
| 2024-05-02 | 1.99 | 1.98 | ↓$0.01 (-0.25%) | 1.98 | 2.00 | 11.85K |
| 2024-05-01 | 2.07 | 1.98 | ↓$0.09 (-4.35%) | 1.94 | 2.07 | 42.56K |
| 2024-04-30 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.90 | 2.01 | 54.76K |
| 2024-04-29 | 1.94 | 1.98 | ↑$0.04 (1.80%) | 1.92 | 2.01 | 8.16K |
| 2024-04-26 | 1.94 | 2.03 | ↑$0.09 (4.38%) | 1.90 | 2.08 | 122.01K |
| 2024-04-25 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.85 | 1.99 | 24.85K |
| 2024-04-24 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.90 | 1.96 | 23.51K |
| 2024-04-23 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.88 | 2.00 | 77.53K |
| 2024-04-22 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.86 | 1.94 | 31.53K |
| 2024-04-19 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.74 | 1.92 | 108.12K |
| 2024-04-18 | 1.87 | 1.88 | ↑$0.01 (0.80%) | 1.84 | 1.90 | 13.85K |
| 2024-04-17 | 1.91 | 1.81 | ↓$0.10 (-5.24%) | 1.81 | 1.94 | 77.36K |
| 2024-04-16 | 1.90 | 1.90 | ↓$0.00 (-0.26%) | 1.86 | 1.90 | 8.12K |
| 2024-04-15 | 1.86 | 1.91 | ↑$0.04 (2.42%) | 1.73 | 1.92 | 83.35K |
| 2024-04-12 | 1.95 | 1.93 | ↓$0.02 (-0.77%) | 1.84 | 1.95 | 79.14K |
| 2024-04-11 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.93 | 1.98 | 16.35K |
| 2024-04-10 | 1.92 | 1.96 | ↑$0.04 (1.88%) | 1.92 | 2.00 | 9.29K |
| 2024-04-09 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.93 | 1.98 | 13.20K |
| 2024-04-08 | 1.93 | 1.96 | ↑$0.03 (1.30%) | 1.92 | 1.99 | 4.59K |
| 2024-04-05 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.90 | 1.94 | 9.50K |
| 2024-04-04 | 2.00 | 1.87 | ↓$0.13 (-6.70%) | 1.85 | 2.00 | 62.53K |
| 2024-04-03 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.93 | 2.00 | 27.30K |
| 2024-04-02 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.95 | 1.99 | 17.89K |
| 2024-04-01 | 2.02 | 1.99 | ↓$0.03 (-1.39%) | 1.98 | 2.02 | 26.38K |
| 2024-03-28 | 1.97 | 2.02 | ↑$0.05 (2.54%) | 1.97 | 2.06 | 90.26K |
| 2024-03-27 | 2.01 | 2.10 | ↑$0.09 (4.69%) | 1.95 | 2.10 | 125.11K |
| 2024-03-26 | 2.00 | 2.01 | ↑$0.00 (0.25%) | 1.95 | 2.01 | 54.20K |
| 2024-03-25 | 2.02 | 1.95 | ↓$0.07 (-3.23%) | 1.93 | 2.03 | 88.75K |
Create an account or log in to view more rows.
$AERG This was indeed a beautiful day.
$AERG lets see if it can hold the line
$AERG I do it for the thrills!
$AERG Bull trap
$AERG HODL!!!
$AERG Buying again tomorrow.
$AERG bull here. But I’m worried for tomorrow
$AERG time to run
$AERG keep inchin
$AERG a comeback is always more fun than an all out win!!!!