Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP:AERG)

0.7941 -0.0084 (-1.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.8250 0.8499 0.7901 0.7941 81,340 -0.01(-1.05%)
May 06, 2025 0.8399 0.8399 0.7600 0.8025 22,855 -0.02(-2.73%)
May 05, 2025 0.8250 0.8250 0.7113 0.8250 143,907 +0.04(+5.77%)
May 02, 2025 0.7810 0.8250 0.7500 0.7800 186,597 +0.05(+6.85%)
May 01, 2025 0.7200 0.7700 0.7000 0.7300 73,036 -0.05(-6.39%)
Apr 30, 2025 0.7200 0.7800 0.6899 0.7798 139,815 +0.10(+14.01%)
Apr 29, 2025 0.7000 0.7290 0.6400 0.6840 99,430 +0.04(+6.88%)
Apr 28, 2025 0.6592 0.6850 0.6200 0.6400 111,952 -0.01(-1.54%)
Apr 25, 2025 0.6875 0.6900 0.6270 0.6500 118,197 -0.01(-1.53%)
Apr 24, 2025 0.6900 0.7350 0.6600 0.6601 88,404 -0.03(-5.02%)
Apr 23, 2025 0.7000 0.7000 0.6900 0.6950 14,688 -0.01(-0.71%)
Apr 22, 2025 0.7100 0.7300 0.7000 0.7000 71,696 +0.01(+1.54%)
Apr 21, 2025 0.7000 0.7325 0.6805 0.6894 93,485 +0.01(+1.38%)
Apr 17, 2025 0.6810 0.7125 0.6800 0.6800 109,087 -0.00(-0.15%)
Apr 16, 2025 0.7000 0.7100 0.6810 0.6810 33,021 -0.01(-2.01%)
Apr 15, 2025 0.7000 0.7000 0.6950 0.6950 36,870 -0.01(-0.71%)
Apr 14, 2025 0.7000 0.7350 0.6601 0.7000 84,767 -0.04(-4.76%)
Apr 11, 2025 0.6800 0.7500 0.6800 0.7350 4,253 +0.03(+3.52%)
Apr 10, 2025 0.7400 0.7400 0.6800 0.7100 51,446 +0.01(+1.43%)
Apr 09, 2025 0.7543 0.7543 0.6800 0.7000 64,698 -0.02(-2.78%)
Apr 08, 2025 0.7398 0.7600 0.7150 0.7200 185,125 -0.03(-3.99%)
Apr 07, 2025 0.7040 0.7500 0.6124 0.7499 664,463 -0.00(-0.01%)
Apr 04, 2025 0.7310 0.7650 0.7100 0.7500 51,504 -0.01(-0.73%)
Apr 03, 2025 0.7400 0.7600 0.7253 0.7555 20,917 -0.02(-3.14%)
Apr 02, 2025 0.7300 0.7800 0.7300 0.7800 44,060 +0.03(+4.00%)
Apr 01, 2025 0.7438 0.7500 0.7100 0.7500 37,410 +0.05(+6.50%)
Mar 31, 2025 0.7300 0.7600 0.7040 0.7042 49,777 -0.02(-2.19%)
Mar 28, 2025 0.7200 0.7800 0.7200 0.7200 46,497 -0.00(-0.14%)
Mar 27, 2025 0.7900 0.7900 0.7100 0.7210 29,414 -0.02(-2.57%)
Mar 26, 2025 0.7500 0.8000 0.7400 0.7400 15,217 -0.04(-4.81%)
Mar 25, 2025 0.7500 0.8000 0.7210 0.7774 138,405 +0.06(+7.94%)
Mar 24, 2025 0.7600 0.8050 0.7100 0.7202 118,155 -0.01(-1.48%)
Mar 21, 2025 0.7500 0.7600 0.7310 0.7310 14,685 -0.05(-6.28%)
Mar 20, 2025 0.7800 0.7900 0.7800 0.7800 36,420 +0.05(+7.48%)
Mar 19, 2025 0.7300 0.8000 0.7257 0.7257 37,301 +0.02(+2.94%)
Mar 18, 2025 0.7000 0.8000 0.7000 0.7050 108,531 -0.02(-2.76%)
Mar 17, 2025 0.7100 0.8472 0.7100 0.7250 40,889 -0.01(-0.68%)
Mar 14, 2025 0.7450 0.7994 0.7000 0.7300 91,875 -0.02(-2.67%)
Mar 13, 2025 0.7300 0.7700 0.7280 0.7500 70,137 +0.01(+1.35%)
Mar 12, 2025 0.7400 0.7600 0.7350 0.7400 21,908 -0.03(-3.90%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.