Is Applied Energetics, Inc. (AERG) a Buy, Sell, or Hold?
OTC : AERG
Applied Energetics, Inc. — Stock Chart
$1.252 USD
-$0.02 (-1.42%)
- Volume
- 19.42K
- Average Volume
- 82.3K
- Market Capitalization
- $280.38M
- P/E Ratio
- -17.96
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.28
- Year Low
- $0.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.96
AERG Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $1.29 | $1.25 | -3.10% | 58619 |
| 2026-07-22 | $1.26 | $1.27 | 0.79% | 51331 |
| 2026-07-21 | $1.23 | $1.25 | 1.63% | 44704 |
| 2026-07-20 | $1.18 | $1.25 | 5.93% | 87400 |
| 2026-07-17 | $1.17 | $1.19 | 1.71% | 85423 |
| 2026-07-16 | $1.23 | $1.19 | -3.25% | 58100 |
| 2026-07-15 | $1.25 | $1.23 | -1.60% | 99249 |
| 2026-07-14 | $1.25 | $1.25 | 0.00% | 214.33K |
| 2026-07-13 | $1.28 | $1.26 | -1.56% | 41900 |
| 2026-07-10 | $1.25 | $1.28 | 2.40% | 108.6K |
| 2026-07-09 | $1.30 | $1.26 | -3.08% | 127.7K |
| 2026-07-08 | $1.21 | $1.26 | 4.13% | 34200 |
| 2026-07-07 | $1.29 | $1.23 | -4.65% | 108.84K |
| 2026-07-06 | $1.35 | $1.29 | -4.44% | 36600 |
| 2026-07-02 | $1.29 | $1.32 | 2.33% | 28700 |
| 2026-07-01 | $1.31 | $1.32 | 0.76% | 9400 |
| 2026-06-30 | $1.35 | $1.34 | -0.74% | 41800 |
| 2026-06-29 | $1.30 | $1.34 | 3.08% | 24632 |
| 2026-06-26 | $1.29 | $1.30 | 0.78% | 25426 |
| 2026-06-25 | $1.25 | $1.27 | 1.60% | 11712 |
| 2026-06-24 | $1.33 | $1.25 | -6.02% | 35600 |
| 2026-06-23 | $1.35 | $1.33 | -1.48% | 75823 |
| 2026-06-22 | $1.47 | $1.36 | -7.48% | 141K |
| 2026-06-18 | $1.48 | $1.45 | -2.03% | 17534 |
| 2026-06-17 | $1.49 | $1.42 | -4.70% | 41300 |
| 2026-06-16 | $1.56 | $1.46 | -6.41% | 35800 |
| 2026-06-15 | $1.44 | $1.47 | 2.08% | 37939 |
| 2026-06-12 | $1.50 | $1.48 | -1.33% | 82800 |
| 2026-06-11 | $1.41 | $1.48 | 4.96% | 43606 |
| 2026-06-10 | $1.49 | $1.45 | -2.68% | 50546 |
| 2026-06-09 | $1.40 | $1.43 | 2.14% | 62826 |
| 2026-06-08 | $1.51 | $1.47 | -2.65% | 65200 |
| 2026-06-05 | $1.67 | $1.54 | -7.78% | 204.5K |
| 2026-06-04 | $1.57 | $1.65 | 5.10% | 125.33K |
| 2026-06-03 | $1.51 | $1.55 | 2.65% | 68530 |
| 2026-06-02 | $1.56 | $1.54 | -1.28% | 131.32K |
| 2026-06-01 | $1.35 | $1.59 | 17.78% | 218.53K |
| 2026-05-29 | $1.28 | $1.35 | 5.47% | 188.82K |
| 2026-05-28 | $1.21 | $1.25 | 3.31% | 180.1K |
| 2026-05-27 | $1.25 | $1.23 | -1.60% | 165.9K |
| 2026-05-26 | $1.20 | $1.19 | -0.83% | 93700 |
| 2026-05-22 | $1.23 | $1.23 | 0.00% | 240.7K |
| 2026-05-21 | $1.22 | $1.35 | 10.66% | 82512 |
| 2026-05-20 | $1.19 | $1.23 | 3.36% | 122.6K |
| 2026-05-19 | $1.32 | $1.17 | -11.36% | 132.1K |
| 2026-05-18 | $1.36 | $1.32 | -2.94% | 30600 |
| 2026-05-15 | $1.37 | $1.33 | -2.92% | 67300 |
| 2026-05-14 | $1.47 | $1.40 | -4.76% | 64007 |
| 2026-05-13 | $1.43 | $1.48 | 3.50% | 33303 |
| 2026-05-12 | $1.56 | $1.43 | -8.33% | 55800 |
| 2026-05-11 | $1.29 | $1.58 | 22.48% | 167.74K |
| 2026-05-08 | $1.39 | $1.33 | -4.32% | 39938 |
| 2026-05-07 | $1.39 | $1.36 | -2.16% | 67000 |
| 2026-05-06 | $1.31 | $1.40 | 6.87% | 58234 |
| 2026-05-05 | $1.35 | $1.30 | -3.70% | 61749 |
| 2026-05-04 | $1.36 | $1.33 | -2.21% | 47913 |
| 2026-05-01 | $1.35 | $1.36 | 0.74% | 45142 |
| 2026-04-30 | $1.27 | $1.35 | 6.30% | 37200 |
| 2026-04-29 | $1.37 | $1.29 | -5.84% | 113.4K |
| 2026-04-28 | $1.36 | $1.36 | 0.00% | 58100 |
| 2026-04-27 | $1.36 | $1.35 | -0.74% | 74132 |
| 2026-04-24 | $1.35 | $1.35 | 0.00% | 56800 |
| 2026-04-23 | $1.40 | $1.35 | -3.57% | 45000 |
| 2026-04-22 | $1.40 | $1.42 | 1.43% | 146.52K |
| 2026-04-21 | $1.34 | $1.35 | 0.75% | 51300 |
| 2026-04-20 | $1.30 | $1.35 | 3.85% | 58739 |
| 2026-04-17 | $1.30 | $1.31 | 0.77% | 80436 |
| 2026-04-16 | $1.05 | $1.29 | 22.86% | 163.72K |
| 2026-04-15 | $1.07 | $1.04 | -2.80% | 59100 |
| 2026-04-14 | $0.99 | $1.00 | 0.52% | 116.1K |
| 2026-04-13 | $1.09 | $0.98 | -10.09% | 357.2K |
| 2026-04-10 | $1.10 | $1.10 | 0.00% | 63100 |
| 2026-04-09 | $1.14 | $1.06 | -7.02% | 248K |
| 2026-04-08 | $1.20 | $1.14 | -5.00% | 230.05K |
| 2026-04-07 | $1.23 | $1.19 | -3.25% | 93300 |
| 2026-04-06 | $1.25 | $1.24 | -0.80% | 112K |
| 2026-04-02 | $1.27 | $1.23 | -3.15% | 111.5K |
| 2026-04-01 | $1.29 | $1.25 | -3.10% | 62200 |
| 2026-03-31 | $1.26 | $1.28 | 1.59% | 43600 |
| 2026-03-30 | $1.29 | $1.26 | -2.33% | 56900 |
| 2026-03-27 | $1.24 | $1.28 | 3.23% | 207.83K |
| 2026-03-26 | $1.32 | $1.24 | -6.06% | 129.22K |
| 2026-03-25 | $1.35 | $1.32 | -2.22% | 109.5K |
| 2026-03-24 | $1.38 | $1.36 | -1.45% | 255.42K |
| 2026-03-23 | $1.37 | $1.38 | 0.73% | 96700 |
| 2026-03-20 | $1.36 | $1.36 | 0.00% | 106.4K |
| 2026-03-19 | $1.39 | $1.37 | -1.44% | 188.14K |
| 2026-03-18 | $1.39 | $1.37 | -1.44% | 36800 |
| 2026-03-17 | $1.36 | $1.39 | 2.21% | 228.6K |
| 2026-03-16 | $1.29 | $1.35 | 4.65% | 83600 |