Free Trial

Applied Energetics (AERG) Stock Chart & Stock Price History

Applied Energetics logo
$0.89 +0.03 (+3.49%)
(As of 11/21/2024 ET)

Applied Energetics Stock Price Performance

5 Day
Performance
+2.29%
1 Month
Performance
+5.95%
3 Month
Performance
-15.24%
6 Month
Performance
-52.66%
Year-To-Date
Performance
-59.82%
1 Year
Performance
-60.96%
Receive AERG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter.

AERG Stock Chart for Thursday, November, 21, 2024

Applied Energetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.89$0.86
-3.37%
$0.91$0.8390,261 shs$183.87 million
11/19/2024$0.89$0.89
-0.49%
$0.91$0.8634,466 shs$190.28 million
11/18/2024$0.87$0.89
+2.79%
$0.90$0.8643,870 shs$191.22 million
11/15/2024$0.88$0.87
-1.14%
$0.91$0.85235,640 shs$186.03 million
11/14/2024$0.89$0.88
-0.69%
$0.92$0.86160,348 shs$188.17 million
11/13/2024$0.87$0.89
+1.86%
$0.90$0.8620,221 shs$189.47 million
11/12/2024$0.85$0.87
+2.35%
$0.90$0.8514,661 shs$186.01 million
11/11/2024$0.84$0.85
+1.19%
$0.91$0.85113,300 shs$181.73 million
11/08/2024$0.90$0.83
-7.79%
$0.90$0.8399,851 shs$177.45 million
11/07/2024$0.83$0.90
+8.43%
$1.00$0.85205,864 shs$192.44 million
11/06/2024$0.89$0.83
-6.73%
$0.90$0.8376,895 shs$177.48 million
11/05/2024$0.87$0.89
+2.30%
$0.95$0.8543,835 shs$190.28 million
11/04/2024$0.90$0.87
-3.33%
$0.90$0.8623,150 shs$186.01 million
11/01/2024$0.90$0.90$0.95$0.8756,319 shs$192.42 million
10/31/2024$0.93$0.90
-3.23%
$0.94$0.8645,590 shs$192.42 million
10/30/2024$0.90$0.93
+3.33%
$0.97$0.8844,674 shs$198.83 million
10/29/2024$0.95$0.90
-5.26%
$0.99$0.9062,963 shs$192.42 million
10/28/2024$0.79$0.95
+20.18%
$0.97$0.78361,960 shs$203.11 million
10/25/2024$0.79$0.79
+0.51%
$0.82$0.7856,019 shs$168.85 million
10/24/2024$0.85$0.79
-7.47%
$0.84$0.7760,719 shs$167.99 million
10/23/2024$0.85$0.85$0.85$0.8319,014 shs$181.56 million
10/22/2024$0.84$0.85
+1.19%
$0.88$0.82111,777 shs$181.56 million
10/21/2024$0.88$0.84
-4.53%
$0.90$0.8361,232 shs$179.42 million


This page (OTCMKTS:AERG) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners