Applied Energetics (AERG) Historical Stock Data
0.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERG is down -0.24% a day on average. There have been 15 days where Applied Energetics closed green and 15 days where AERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.89 | 0.89 | ↓$0.00 (-0.28%) | 0.89 | 0.91 | 18.48K |
| 2024-11-18 | 0.89 | 0.87 | ↓$0.02 (-2.25%) | 0.87 | 0.90 | 26.30K |
| 2024-11-15 | 0.88 | 0.90 | ↑$0.02 (2.26%) | 0.88 | 0.90 | 128.83K |
| 2024-11-13 | 0.88 | 0.88 | ↑$0.00 (0.00%) | 0.88 | 0.90 | 15.30K |
| 2024-11-11 | 0.89 | 0.85 | ↓$0.04 (-4.49%) | 0.85 | 0.91 | 52.57K |
| 2024-11-08 | 0.86 | 0.84 | ↓$0.02 (-2.33%) | 0.84 | 0.90 | 39.58K |
| 2024-11-01 | 0.95 | 0.90 | ↓$0.05 (-5.26%) | 0.87 | 0.95 | 56.30K |
| 2024-10-31 | 0.91 | 0.90 | ↓$0.01 (-1.10%) | 0.86 | 0.92 | 26.46K |
| 2024-10-30 | 0.90 | 0.93 | ↑$0.03 (3.33%) | 0.90 | 0.93 | 34.05K |
| 2024-10-29 | 0.96 | 0.90 | ↓$0.06 (-6.25%) | 0.90 | 0.97 | 21.16K |
| 2024-10-28 | 0.78 | 0.95 | ↑$0.17 (21.64%) | 0.78 | 0.96 | 178.17K |
| 2024-10-25 | 0.81 | 0.79 | ↓$0.02 (-2.47%) | 0.78 | 0.82 | 21.58K |
| 2024-10-24 | 0.84 | 0.77 | ↓$0.07 (-8.68%) | 0.77 | 0.84 | 33.28K |
| 2024-10-23 | 0.83 | 0.85 | ↑$0.02 (3.02%) | 0.83 | 0.85 | 12.26K |
| 2024-10-22 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.82 | 0.88 | 111.78K |
| 2024-10-21 | 0.89 | 0.84 | ↓$0.05 (-5.08%) | 0.83 | 0.90 | 61.23K |
| 2024-10-18 | 0.90 | 0.84 | ↓$0.06 (-6.67%) | 0.84 | 0.90 | 4.37K |
| 2024-10-17 | 0.92 | 0.90 | ↓$0.02 (-2.16%) | 0.90 | 0.92 | 6.59K |
| 2024-10-16 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.90 | 0.92 | 11K |
| 2024-10-15 | 0.90 | 0.92 | ↑$0.02 (2.29%) | 0.88 | 0.93 | 115.13K |
| 2024-10-14 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 5.40K |
| 2024-10-11 | 0.85 | 0.88 | ↑$0.03 (3.24%) | 0.85 | 0.90 | 8.87K |
| 2024-10-10 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.92 | 0.92 | 700 |
| 2024-10-09 | 0.92 | 0.90 | ↓$0.03 (-2.72%) | 0.89 | 0.92 | 4.27K |
| 2024-10-08 | 0.82 | 0.88 | ↑$0.06 (7.32%) | 0.82 | 0.88 | 33.10K |
| 2024-10-04 | 0.90 | 0.83 | ↓$0.07 (-7.68%) | 0.83 | 0.90 | 30.40K |
| 2024-09-27 | 1.00 | 0.90 | ↓$0.10 (-10.01%) | 0.90 | 1.00 | 22.05K |
| 2024-09-24 | 0.92 | 0.93 | ↑$0.01 (1.10%) | 0.92 | 1.00 | 34.33K |
| 2024-09-23 | 0.88 | 0.92 | ↑$0.05 (5.14%) | 0.88 | 0.95 | 35.98K |
| 2024-09-20 | 0.82 | 0.91 | ↑$0.09 (10.98%) | 0.82 | 0.91 | 70.80K |
Create an account or log in to view more rows.
$AERG Let’s get it
$AERG my put options are fine
$AERG lmfao
lfg babies
$AERG lmao wtf was that
$AERG Pack it up boys.
$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!!!