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

Aethlon Medical (NQ: AEMD )

1.450 -0.060 (-3.97%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 15, 2024 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 (%)
Aug 31, 2021 3.710 3.800 3.630 3.720 213,612 +0.09(+2.48%)
Aug 30, 2021 3.950 3.965 3.600 3.630 452,351 -0.35(-8.79%)
Aug 27, 2021 3.640 4.290 3.626 3.980 804,612 +0.36(+9.94%)
Aug 26, 2021 3.640 3.810 3.550 3.620 251,001 +0.02(+0.56%)
Aug 25, 2021 3.460 3.630 3.404 3.600 360,191 +0.16(+4.65%)
Aug 24, 2021 3.460 3.570 3.400 3.440 483,468 +0.05(+1.47%)
Aug 23, 2021 3.430 3.620 3.370 3.390 434,878 -0.04(-1.17%)
Aug 20, 2021 3.440 3.650 3.405 3.430 397,802 +0.03(+0.88%)
Aug 19, 2021 3.530 3.640 3.400 3.400 304,585 -0.24(-6.59%)
Aug 18, 2021 3.560 3.800 3.450 3.640 300,796 +0.08(+2.25%)
Aug 17, 2021 3.550 3.684 3.380 3.560 631,188 +0.03(+0.85%)
Aug 16, 2021 3.750 3.886 3.500 3.530 512,827 -0.31(-8.07%)
Aug 13, 2021 4.020 4.060 3.760 3.840 561,129 +0.02(+0.52%)
Aug 12, 2021 4.370 4.499 3.792 3.820 1,286,252 -0.47(-10.96%)
Aug 11, 2021 4.810 4.920 4.290 4.290 565,912 -0.52(-10.81%)
Aug 10, 2021 5.000 5.200 4.780 4.810 723,049 -0.45(-8.56%)
Aug 09, 2021 5.330 5.484 5.180 5.260 292,746 +0.05(+0.96%)
Aug 06, 2021 5.260 5.300 4.980 5.210 259,623 -0.09(-1.70%)
Aug 05, 2021 5.460 5.500 5.210 5.300 285,538 -0.24(-4.33%)
Aug 04, 2021 4.800 5.970 4.650 5.540 1,740,283 +0.71(+14.70%)
Aug 03, 2021 5.020 5.180 4.810 4.830 320,875 -0.24(-4.73%)
Aug 02, 2021 5.230 5.250 4.910 5.070 222,432 +0.17(+3.47%)
Jul 30, 2021 4.870 5.100 4.820 4.900 310,331 -0.02(-0.40%)
Jul 29, 2021 5.170 5.240 4.870 4.920 410,635 -0.34(-6.47%)
Jul 28, 2021 4.780 5.390 4.680 5.260 570,773 +0.43(+8.90%)
Jul 27, 2021 5.010 5.220 4.635 4.830 1,010,038 -0.24(-4.73%)
Jul 26, 2021 5.400 5.500 5.020 5.070 486,594 -0.45(-8.15%)
Jul 23, 2021 5.830 6.188 5.290 5.520 1,292,282 -0.34(-5.80%)
Jul 22, 2021 5.510 6.220 4.680 5.860 2,965,332 +0.26(+4.64%)
Jul 21, 2021 5.170 5.750 5.060 5.600 2,539,925 +0.33(+6.26%)
Jul 20, 2021 4.560 5.270 4.280 5.270 3,950,153 +0.34(+6.90%)
Jul 19, 2021 3.760 5.060 3.700 4.930 16,318,457 +1.17(+31.12%)
Jul 16, 2021 3.640 3.830 3.560 3.760 466,380 +0.10(+2.73%)
Jul 15, 2021 3.710 3.880 3.560 3.660 405,481 +0.00(+0.00%)
Jul 14, 2021 4.090 4.140 3.490 3.660 705,332 -0.47(-11.38%)
Jul 13, 2021 3.920 4.170 3.920 4.130 305,622 +0.21(+5.36%)
Jul 12, 2021 4.240 4.350 3.900 3.920 405,064 -0.29(-6.89%)
Jul 09, 2021 4.200 4.320 4.160 4.210 219,866 -0.03(-0.71%)
Jul 08, 2021 3.940 4.300 3.890 4.240 790,269 +0.06(+1.44%)
Jul 07, 2021 4.540 4.620 4.120 4.180 746,468 -0.38(-8.33%)
Jul 06, 2021 4.750 4.780 4.510 4.560 657,855 -0.23(-4.80%)
Jul 02, 2021 5.030 5.030 4.760 4.790 678,762 -0.22(-4.39%)
Jul 01, 2021 4.950 5.250 4.750 5.010 1,951,467 +0.09(+1.83%)
Jun 30, 2021 5.070 5.080 4.810 4.920 910,002 -0.17(-3.34%)
Jun 29, 2021 5.190 5.340 5.000 5.090 1,085,977 -0.08(-1.55%)
Jun 28, 2021 5.130 5.440 5.125 5.170 954,692 +0.05(+0.98%)
Jun 25, 2021 5.140 5.330 5.000 5.120 1,152,910 -0.21(-3.94%)
Jun 24, 2021 5.500 5.950 5.050 5.330 2,404,556 -0.07(-1.30%)
Jun 23, 2021 5.480 5.500 5.210 5.400 1,207,794 -0.10(-1.82%)
Jun 22, 2021 5.100 5.540 5.085 5.500 1,098,596 +0.32(+6.18%)
Jun 21, 2021 5.220 5.700 4.880 5.180 3,672,286 -0.04(-0.77%)
Jun 18, 2021 5.210 5.348 5.050 5.220 849,222 -0.14(-2.61%)
Jun 17, 2021 5.200 5.620 5.023 5.360 2,228,612 +0.09(+1.71%)
Jun 16, 2021 5.490 5.500 5.000 5.270 2,246,124 -0.27(-4.87%)
Jun 15, 2021 5.950 6.200 5.540 5.540 4,143,174 -0.25(-4.32%)
Jun 14, 2021 6.410 6.730 5.750 5.790 4,838,616 -0.70(-10.79%)
Jun 11, 2021 6.910 7.130 6.200 6.490 10,216,009 -0.41(-5.94%)
Jun 10, 2021 9.220 9.600 6.370 6.900 25,340,852 -3.89(-36.05%)
Jun 09, 2021 10.60 12.49 8.710 10.79 253,409,328 +8.58(+388.24%)
Jun 08, 2021 2.230 2.290 2.155 2.210 7,283,884 +0.01(+0.45%)
Jun 07, 2021 2.210 2.300 2.150 2.200 241,227 -0.01(-0.45%)
Jun 04, 2021 2.270 2.370 2.150 2.210 258,935 -0.09(-3.91%)
Jun 03, 2021 2.310 2.580 2.170 2.300 1,316,618 -0.04(-1.71%)
Jun 02, 2021 2.240 2.350 2.110 2.340 1,057,734 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.