Applied Energetics (AERG) Historical Stock Data
0.64 ↓0.01 (-1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERG is down -1.11% a day on average. There have been 11 days where Applied Energetics closed green and 19 days where AERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.66 | 0.64 | ↓$0.02 (-3.03%) | 0.62 | 0.66 | 46.25K |
| 2024-12-19 | 0.66 | 0.65 | ↓$0.01 (-1.52%) | 0.65 | 0.66 | 21.76K |
| 2024-12-18 | 0.68 | 0.68 | ↑$0.00 (0.00%) | 0.61 | 0.70 | 156.23K |
| 2024-12-17 | 0.69 | 0.68 | ↓$0.01 (-1.45%) | 0.64 | 0.69 | 20.50K |
| 2024-12-13 | 0.68 | 0.69 | ↑$0.01 (1.47%) | 0.65 | 0.71 | 63.20K |
| 2024-12-12 | 0.73 | 0.71 | ↓$0.02 (-2.73%) | 0.68 | 0.73 | 76.41K |
| 2024-12-11 | 0.75 | 0.73 | ↓$0.02 (-2.67%) | 0.72 | 0.76 | 33.46K |
| 2024-12-10 | 0.74 | 0.75 | ↑$0.01 (1.35%) | 0.72 | 0.75 | 21.82K |
| 2024-12-06 | 0.75 | 0.75 | ↓$0.00 (-0.01%) | 0.74 | 0.75 | 20.80K |
| 2024-12-02 | 0.75 | 0.80 | ↑$0.05 (6.67%) | 0.71 | 0.83 | 63.03K |
| 2024-11-29 | 0.75 | 0.74 | ↓$0.01 (-1.33%) | 0.74 | 0.75 | 3.90K |
| 2024-11-27 | 0.80 | 0.71 | ↓$0.09 (-11.25%) | 0.71 | 0.83 | 99.18K |
| 2024-11-26 | 0.78 | 0.72 | ↓$0.06 (-7.69%) | 0.71 | 0.80 | 95.32K |
| 2024-11-25 | 0.85 | 0.78 | ↓$0.07 (-8.24%) | 0.76 | 0.85 | 46.42K |
| 2024-11-22 | 0.89 | 0.89 | ↑$0.00 (0.00%) | 0.89 | 0.89 | 21.30K |
| 2024-11-21 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.85 | 0.86 | 130.90K |
| 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 |
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!!!