Free Trial

Applied Energetics (AERG) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free AERG Stock Alerts
$1.91
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Applied Energetics Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
-4.74%
3 Month
Performance
-1.04%
6 Month
Performance
-18.72%
Year-To-Date
Performance
-13.77%
1 Year
Performance
-25.10%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AERG Stock Chart for Friday, April, 26, 2024

AERG Chart by TradingView

Applied Energetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$1.90$1.91
+0.53%		$1.99$1.8523,660 shs$403.72 million
04/24/2024$1.91$1.90
-0.52%		$1.96$1.9022,472 shs$401.60 million
04/23/2024$1.93$1.91
-1.04%		$2.00$1.8877,026 shs$403.70 million
04/22/2024$1.90$1.93
+1.58%		$1.94$1.8631,525 shs$407.93 million
04/19/2024$1.89$1.90
+0.80%		$1.92$1.74108,115 shs$401.58 million
04/18/2024$1.81$1.89
+4.14%		$1.90$1.8412,345 shs$398.41 million
04/17/2024$1.90$1.81
-4.49%		$1.94$1.8177,356 shs$382.56 million
04/16/2024$1.91$1.90
-0.52%		$1.90$1.868,093 shs$400.53 million
04/15/2024$1.93$1.91
-1.30%		$1.92$1.7383,353 shs$402.64 million
04/12/2024$1.96$1.93
-1.53%		$1.95$1.8474,137 shs$407.93 million
04/11/2024$1.96$1.96
+0.20%		$1.98$1.9316,351 shs$414.27 million
04/10/2024$1.98$1.96
-0.96%		$1.98$1.927,293 shs$413.42 million
04/09/2024$1.92$1.98
+2.86%		$1.98$1.9313,101 shs$417.44 million
04/08/2024$1.92$1.92$1.99$1.929,498 shs$405.81 million
04/05/2024$1.87$1.92
+2.89%		$1.94$1.909,498 shs$405.81 million
04/04/2024$1.97$1.87
-5.28%		$2.00$1.8579,740 shs$394.40 million
04/03/2024$1.97$1.97$2.00$1.9317,886 shs$416.38 million
04/02/2024$1.99$1.97
-1.10%		$1.99$1.9517,886 shs$416.38 million
04/01/2024$2.02$1.99
-1.39%		$2.02$1.9826,375 shs$426.95 million
03/29/2024$2.02$2.02$2.06$1.9790,470 shs$426.95 million
03/28/2024$2.10$2.02
-3.81%		$2.06$1.9790,470 shs$426.95 million
03/27/2024$2.01$2.10
+4.74%		$2.10$1.95159,968 shs$443.84 million
03/26/2024$1.95$2.01
+2.82%		$2.01$1.9554,201 shs$423.76 million
03/25/2024$2.01$1.95
-2.99%		$2.03$1.9388,753 shs$412.13 million
03/22/2024$2.02$2.01
-0.50%		$2.07$2.0128,558 shs$424.81 million
03/21/2024$2.03$2.02
-0.35%		$2.04$1.9761,509 shs$426.93 million
03/20/2024$2.03$2.03
-0.15%		$2.06$2.00137,470 shs$428.39 million
03/19/2024$1.99$2.03
+2.01%		$2.08$1.98120,980 shs$429.02 million
03/18/2024$1.99$1.99$2.03$1.9350,663 shs$420.57 million
03/15/2024$2.00$2.00$2.04$1.9952,587 shs$422.68 million
03/14/2024$2.03$2.00
-1.23%		$2.05$1.9852,313 shs$422.68 million
03/13/2024$2.00$2.03
+1.25%		$2.08$1.9960,318 shs$427.96 million
03/12/2024$2.04$2.00
-1.96%		$2.06$1.9787,583 shs$422.68 million
03/11/2024$1.97$2.04
+3.82%		$2.05$1.9226,215 shs$431.13 million
03/08/2024$1.91$1.97
+2.88%		$1.99$1.8818,956 shs$415.28 million
03/07/2024$1.97$1.91
-3.05%		$2.01$1.9145,637 shs$403.67 million
03/06/2024$1.98$1.97
-0.51%		$2.00$1.8174,563 shs$416.34 million
03/05/2024$2.00$1.98
-1.08%		$2.10$1.97140,167 shs$418.45 million
03/04/2024$1.94$2.00
+3.18%		$2.07$1.90165,430 shs$423.04 million
03/01/2024$1.89$1.94
+2.65%		$2.01$1.86140,241 shs$410 million
Trump is sounding the alarm (Ad)

Europe is one of the latest to release a central bank digital currency and along with it, new cash rules. Christine Lagarde, President of the European Central Bank, shared "Now we have in Europe this threshold, above 1,000 euros you cannot pay cash… if you get caught you are fined or you are going to jail". Are you prepared?

Click here to get your complimentary retirement guide!
02/29/2024$1.85$1.89
+2.16%		$1.96$1.8576,830 shs$399.43 million
02/28/2024$1.90$1.85
-2.37%		$1.93$1.8516,671 shs$390.96 million
02/27/2024$1.87$1.90
+1.61%		$1.95$1.8222,503 shs$400.47 million
02/26/2024$1.92$1.87
-2.61%		$1.94$1.8224,233 shs$394.13 million
02/23/2024$1.81$1.92
+5.80%		$1.95$1.71139,438 shs$404.70 million
02/22/2024$1.76$1.81
+2.84%		$1.84$1.7096,991 shs$382.51 million
02/21/2024$1.83$1.76
-3.77%		$1.85$1.6856,884 shs$371.92 million
02/20/2024$1.85$1.83
-1.14%		$1.86$1.8030,614 shs$386.50 million
02/19/2024$1.85$1.85$2.10$1.81308,800 shs$390.94 million
02/16/2024$1.79$1.85
+3.18%		$2.10$1.81308,880 shs$390.94 million
02/15/2024$1.74$1.79
+3.05%		$1.80$1.70105,279 shs$378.84 million
02/14/2024$1.78$1.74
-2.25%		$1.79$1.7335,846 shs$367.65 million
02/13/2024$1.87$1.78
-4.56%		$1.87$1.7720,477 shs$376.10 million
02/12/2024$1.90$1.87
-1.84%		$1.93$1.8534,794 shs$394.06 million
02/09/2024$1.88$1.90
+1.06%		$1.94$1.8087,212 shs$401.45 million
02/08/2024$1.77$1.88
+6.21%		$1.90$1.77176,175 shs$397.23 million
02/07/2024$1.85$1.77
-4.32%		$1.87$1.7711,864 shs$373.98 million
02/06/2024$1.83$1.85
+1.09%		$1.85$1.8244,303 shs$390.89 million
02/05/2024$1.83$1.83
+0.27%		$1.88$1.8258,214 shs$386.66 million
02/02/2024$1.84$1.83
-0.82%		$1.85$1.7550,691 shs$385.60 million
02/01/2024$1.91$1.84
-3.66%		$1.91$1.8116,810 shs$388.77 million
01/31/2024$1.88$1.91
+1.87%		$1.94$1.87120,003 shs$403.55 million
01/30/2024$1.87$1.88
+0.27%		$2.00$1.87130,001 shs$396.15 million
01/29/2024$1.93$1.87
-3.11%		$1.97$1.8633,024 shs$395.09 million
01/26/2024$1.96$1.93
-1.53%		$1.96$1.909,053 shs$407.71 million
01/25/2024$1.97$1.96
-0.51%		$2.00$1.8778,926 shs$414.07 million

Related Companies:
This page (OTCMKTS:AERG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research