Applied Energetics Inc (OP: AERG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.400	2.550	2.280	2.550	123,589	+0.17(+7.14%)
Jun 29, 2023	2.420	2.480	2.260	2.380	53,834	+0.00(+0.00%)
Jun 28, 2023	2.310	2.440	2.310	2.380	72,153	+0.07(+3.03%)
Jun 27, 2023	2.250	2.440	2.210	2.310	68,913	+0.01(+0.43%)
Jun 26, 2023	2.300	2.340	2.060	2.300	173,462	-0.02(-0.86%)
Jun 23, 2023	2.370	2.375	2.300	2.320	56,029	-0.01(-0.43%)
Jun 22, 2023	2.390	2.390	2.330	2.330	42,373	-0.02(-0.85%)
Jun 21, 2023	2.410	2.410	2.350	2.350	28,357	-0.10(-4.08%)
Jun 20, 2023	2.380	2.455	2.350	2.450	140,638	+0.10(+4.26%)
Jun 16, 2023	2.430	2.465	2.350	2.350	22,818	-0.07(-2.89%)
Jun 15, 2023	2.440	2.470	2.410	2.420	77,089	-0.02(-0.82%)
Jun 14, 2023	2.500	2.500	2.400	2.440	26,905	-0.01(-0.41%)
Jun 13, 2023	2.490	2.550	2.450	2.450	73,440	-0.05(-2.00%)
Jun 12, 2023	2.580	2.590	2.481	2.500	73,425	-0.11(-4.21%)
Jun 09, 2023	2.610	2.680	2.600	2.610	82,233	-0.06(-2.25%)
Jun 08, 2023	2.580	2.710	2.580	2.670	28,145	-0.03(-1.11%)
Jun 07, 2023	2.720	2.760	2.590	2.700	81,591	-0.03(-1.10%)
Jun 06, 2023	2.630	2.770	2.623	2.730	125,168	+0.08(+3.02%)
Jun 05, 2023	2.420	2.650	2.410	2.650	195,691	-0.03(-1.21%)
Jun 02, 2023	2.620	2.725	2.610	2.683	35,682	+0.04(+1.61%)
Jun 01, 2023	2.630	2.690	2.630	2.640	13,568	+0.03(+1.15%)
May 31, 2023	2.740	2.790	2.600	2.610	117,245	-0.19(-6.79%)
May 30, 2023	2.790	2.980	2.720	2.800	21,354	+0.02(+0.86%)
May 26, 2023	2.810	2.870	2.750	2.776	122,946	-0.05(-1.91%)
May 25, 2023	2.750	2.840	2.750	2.830	130,187	-0.05(-1.74%)
May 24, 2023	2.950	2.950	2.755	2.880	25,967	-0.02(-0.69%)
May 23, 2023	2.990	3.000	2.900	2.900	73,649	-0.08(-2.68%)
May 22, 2023	2.890	3.040	2.817	2.980	244,299	+0.08(+2.76%)
May 19, 2023	2.640	2.900	2.640	2.900	295,514	+0.31(+11.97%)
May 18, 2023	2.632	2.700	2.590	2.590	82,951	+0.00(+0.00%)
May 17, 2023	2.520	2.750	2.495	2.590	308,674	+0.08(+3.19%)
May 16, 2023	2.460	2.535	2.460	2.510	65,241	+0.05(+2.03%)
May 15, 2023	2.470	2.500	2.460	2.460	109,797	-0.04(-1.60%)
May 12, 2023	2.440	2.505	2.440	2.500	93,801	+0.00(+0.00%)
May 11, 2023	2.480	2.510	2.440	2.500	93,296	+0.04(+1.63%)
May 10, 2023	2.390	2.460	2.390	2.460	114,504	+0.04(+1.65%)
May 09, 2023	2.390	2.426	2.350	2.420	53,365	+0.06(+2.54%)
May 08, 2023	2.410	2.416	2.350	2.360	30,095	-0.04(-1.87%)
May 05, 2023	2.440	2.470	2.400	2.405	52,087	-0.03(-1.27%)
May 04, 2023	2.480	2.480	2.390	2.436	61,696	+0.02(+0.66%)
May 03, 2023	2.380	2.450	2.310	2.420	87,886	+0.05(+2.33%)
May 02, 2023	2.405	2.420	2.350	2.365	79,918	-0.04(-1.87%)
May 01, 2023	2.495	2.530	2.405	2.410	46,165	-0.13(-5.12%)
Apr 28, 2023	2.550	2.550	2.470	2.540	40,148	+0.04(+1.60%)
Apr 27, 2023	2.525	2.540	2.480	2.500	114,169	-0.05(-1.96%)
Apr 26, 2023	2.450	2.550	2.410	2.550	66,611	+0.09(+3.66%)
Apr 25, 2023	2.340	2.470	2.300	2.460	61,463	+0.12(+5.13%)
Apr 24, 2023	2.450	2.500	2.340	2.340	76,979	-0.15(-6.02%)
Apr 21, 2023	2.510	2.510	2.426	2.490	23,607	-0.01(-0.40%)
Apr 20, 2023	2.450	2.560	2.410	2.500	129,887	+0.07(+2.88%)
Apr 19, 2023	2.460	2.500	2.410	2.430	12,358	-0.06(-2.61%)
Apr 18, 2023	2.460	2.572	2.460	2.495	164,434	-0.17(-6.20%)
Apr 17, 2023	2.560	2.660	2.515	2.660	119,765	+0.10(+3.91%)
Apr 14, 2023	2.500	2.590	2.360	2.560	208,236	+0.06(+2.40%)
Apr 13, 2023	2.500	2.570	2.430	2.500	304,931	+0.03(+1.21%)
Apr 12, 2023	2.400	2.470	2.290	2.470	58,393	+0.07(+2.92%)
Apr 11, 2023	2.140	2.402	2.140	2.400	115,057	+0.13(+5.73%)
Apr 10, 2023	2.020	2.270	2.020	2.270	192,906	+0.21(+9.93%)
Apr 06, 2023	2.100	2.100	2.000	2.065	99,380	-0.05(-2.25%)
Apr 05, 2023	2.130	2.150	2.080	2.112	56,900	+0.03(+1.56%)
Apr 04, 2023	2.070	2.180	2.070	2.080	27,544	-0.03(-1.42%)