Applied Energetics Inc (OP: AERG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.8000	0.8331	0.7250	0.7700	93,159	-0.01(-1.28%)
Mar 10, 2025	0.7601	0.7900	0.7400	0.7800	102,373	+0.01(+1.30%)
Mar 07, 2025	0.7550	0.7890	0.7500	0.7700	181,300	-0.01(-1.14%)
Mar 06, 2025	0.7793	0.7890	0.7600	0.7789	15,630	+0.01(+1.82%)
Mar 05, 2025	0.7800	0.7800	0.7400	0.7650	11,226	-0.03(-3.16%)
Mar 04, 2025	0.8000	0.8000	0.7500	0.7900	50,915	-0.01(-1.24%)
Mar 03, 2025	0.7901	0.7999	0.7600	0.7999	76,855	+0.03(+3.88%)
Feb 28, 2025	0.8000	0.8000	0.7600	0.7700	51,465	-0.04(-4.94%)
Feb 27, 2025	0.8300	0.8300	0.7700	0.8100	23,010	+0.01(+1.25%)
Feb 26, 2025	0.8210	0.8210	0.7780	0.8000	90,380	-0.02(-2.56%)
Feb 25, 2025	0.8600	0.8800	0.8000	0.8210	107,421	-0.05(-6.17%)
Feb 24, 2025	0.8500	0.9050	0.8500	0.8750	62,792	-0.07(-7.89%)
Feb 21, 2025	0.9400	0.9900	0.9000	0.9500	25,981	+0.02(+2.15%)
Feb 20, 2025	0.9400	0.9500	0.9100	0.9300	26,366	-0.03(-3.11%)
Feb 19, 2025	0.9300	0.9700	0.9000	0.9599	34,778	+0.03(+3.22%)
Feb 18, 2025	0.9750	0.9775	0.9300	0.9300	49,256	-0.02(-2.11%)
Feb 14, 2025	0.9900	0.9925	0.8611	0.9500	143,724	-0.04(-4.04%)
Feb 13, 2025	0.9900	1.000	0.9900	0.9900	8,970	+0.00(+0.00%)
Feb 12, 2025	0.9412	1.000	0.9412	0.9900	8,306	+0.01(+1.02%)
Feb 11, 2025	1.020	1.030	0.9532	0.9800	52,138	-0.04(-3.92%)
Feb 10, 2025	1.020	1.065	1.010	1.020	34,437	+0.00(+0.20%)
Feb 07, 2025	1.060	1.060	1.010	1.018	29,050	-0.03(-2.58%)
Feb 06, 2025	1.000	1.100	1.000	1.045	53,432	+0.03(+2.65%)
Feb 05, 2025	1.020	1.040	1.010	1.018	12,871	+0.02(+1.80%)
Feb 04, 2025	1.030	1.060	1.000	1.000	64,830	-0.02(-1.96%)
Feb 03, 2025	0.9850	1.033	0.9850	1.020	30,656	+0.04(+3.55%)
Jan 31, 2025	0.8850	0.9975	0.8850	0.9850	65,968	+0.09(+9.75%)
Jan 30, 2025	1.035	1.050	0.8602	0.8975	292,293	-0.10(-10.25%)
Jan 29, 2025	1.050	1.075	1.000	1.000	15,800	-0.07(-6.54%)
Jan 28, 2025	1.065	1.090	1.060	1.070	16,970	+0.02(+1.90%)
Jan 27, 2025	1.100	1.125	1.030	1.050	48,522	-0.09(-8.30%)
Jan 24, 2025	1.160	1.200	1.095	1.145	129,204	+0.04(+4.09%)
Jan 23, 2025	1.125	1.180	1.040	1.100	97,540	-0.06(-5.17%)
Jan 22, 2025	1.290	1.290	1.130	1.160	164,839	-0.08(-6.45%)
Jan 21, 2025	1.260	1.270	1.180	1.240	174,320	+0.01(+0.81%)
Jan 17, 2025	1.206	1.250	1.190	1.230	282,548	+0.06(+5.13%)
Jan 16, 2025	1.050	1.250	1.050	1.170	246,621	+0.12(+11.43%)
Jan 15, 2025	1.070	1.120	0.9900	1.050	406,612	+0.05(+5.00%)
Jan 14, 2025	1.000	1.070	1.000	1.000	97,796	+0.00(+0.00%)
Jan 13, 2025	0.9500	1.050	0.9001	1.000	376,891	+0.02(+2.04%)
Jan 10, 2025	1.010	1.030	0.8999	0.9800	272,624	+0.08(+8.89%)
Jan 08, 2025	0.8995	0.9500	0.8425	0.9000	138,543	+0.03(+3.45%)
Jan 07, 2025	0.8950	0.9000	0.8300	0.8700	70,010	+0.02(+2.05%)
Jan 06, 2025	0.7850	0.8957	0.7500	0.8525	202,577	+0.12(+16.78%)
Jan 03, 2025	0.7310	0.7500	0.6901	0.7300	145,402	+0.02(+2.82%)