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

Applied Energetics Inc (OP:AERG)

2.310 +0.180 (+8.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 5, 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 (%)
Jun 05, 2025 2.180 2.470 2.160 2.310 264,026 +0.18(+8.45%)
Jun 04, 2025 2.900 2.990 1.920 2.130 962,646 -0.73(-25.52%)
Jun 03, 2025 2.500 2.860 2.460 2.860 423,368 +0.38(+15.32%)
Jun 02, 2025 2.215 2.500 2.210 2.480 407,321 +0.29(+13.24%)
May 30, 2025 2.000 2.190 1.950 2.190 425,495 +0.20(+10.05%)
May 29, 2025 1.940 2.000 1.870 1.990 262,541 +0.07(+3.65%)
May 28, 2025 1.700 1.990 1.700 1.920 322,043 +0.22(+12.94%)
May 27, 2025 1.760 1.790 1.520 1.700 310,279 +0.02(+1.19%)
May 23, 2025 1.500 1.740 1.450 1.680 224,124 +0.18(+12.00%)
May 22, 2025 1.300 1.644 1.300 1.500 287,669 +0.21(+16.28%)
May 21, 2025 1.250 1.310 1.110 1.290 123,378 +0.07(+5.74%)
May 20, 2025 1.230 1.240 1.080 1.220 138,147 +0.03(+2.52%)
May 19, 2025 1.230 1.260 1.150 1.190 316,234 -0.03(-2.46%)
May 16, 2025 1.140 1.220 1.090 1.220 123,612 +0.12(+10.91%)
May 15, 2025 1.150 1.200 1.010 1.100 182,987 +0.02(+1.85%)
May 14, 2025 0.7600 1.080 0.7600 1.080 481,236 +0.33(+44.00%)
May 13, 2025 0.7601 0.8000 0.7200 0.7500 166,579 -0.05(-6.25%)
May 12, 2025 0.8101 0.8450 0.7500 0.8000 37,995 -0.02(-2.75%)
May 09, 2025 0.7890 0.8500 0.7890 0.8226 60,050 +0.05(+6.14%)
May 08, 2025 0.8000 0.8000 0.7601 0.7750 2,523 -0.02(-2.41%)
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 63,514 -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%)
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.