Skip to main content

Aethlon Medical (NQ: AEMD )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.350 3.630 3.300 3.590 366,480 +0.22(+6.53%)
Oct 28, 2021 3.360 3.430 3.360 3.370 123,322 +0.00(+0.00%)
Oct 27, 2021 3.410 3.433 3.355 3.370 94,273 -0.07(-2.03%)
Oct 26, 2021 3.400 3.440 149,168 -0.02(-0.58%)
Oct 25, 2021 3.320 3.480 3.310 3.460 192,584 +0.03(+0.87%)
Oct 22, 2021 3.500 3.500 3.360 3.430 350,173 -0.15(-4.19%)
Oct 21, 2021 3.650 3.970 3.550 3.580 550,207 -0.09(-2.45%)
Oct 20, 2021 3.550 3.820 3.540 3.670 354,836 +0.15(+4.26%)
Oct 19, 2021 3.370 3.540 3.370 3.520 221,443 +0.13(+3.83%)
Oct 18, 2021 3.430 3.532 3.350 3.390 294,574 -0.04(-1.17%)
Oct 15, 2021 3.560 3.610 3.410 3.430 264,456 -0.13(-3.65%)
Oct 14, 2021 3.620 3.620 3.480 3.560 164,623 -0.06(-1.66%)
Oct 13, 2021 3.490 3.670 3.420 3.620 597,097 +0.11(+3.13%)
Oct 12, 2021 3.370 3.560 3.300 3.510 656,352 +0.11(+3.24%)
Oct 11, 2021 3.600 3.650 3.400 3.400 303,251 -0.21(-5.82%)
Oct 08, 2021 3.700 3.800 3.580 3.610 218,496 -0.13(-3.48%)
Oct 07, 2021 3.570 3.800 3.560 3.740 305,894 +0.22(+6.25%)
Oct 06, 2021 3.420 3.560 3.350 3.520 273,098 +0.10(+2.92%)
Oct 05, 2021 3.480 3.575 3.410 3.420 306,506 -0.03(-0.87%)
Oct 04, 2021 3.730 3.740 3.350 3.450 901,772 -0.30(-8.00%)
Oct 01, 2021 3.800 3.940 3.630 3.750 341,057 -0.11(-2.85%)
Sep 30, 2021 3.840 4.250 3.690 3.860 1,302,966 -0.01(-0.26%)
Sep 29, 2021 4.220 4.220 3.820 3.870 664,808 -0.36(-8.51%)
Sep 28, 2021 4.090 4.580 4.050 4.230 944,974 +0.07(+1.68%)
Sep 27, 2021 4.120 4.320 4.040 4.160 538,160 -0.04(-0.95%)
Sep 24, 2021 4.170 4.330 4.060 4.200 633,861 -0.17(-3.89%)
Sep 23, 2021 4.300 4.450 4.030 4.370 4,067,818 -0.69(-13.64%)
Sep 22, 2021 4.880 5.990 4.680 5.060 96,364,064 +1.26(+33.16%)
Sep 21, 2021 3.270 3.950 3.270 3.800 1,561,799 +0.53(+16.21%)
Sep 20, 2021 3.350 3.436 3.260 3.270 170,016 -0.18(-5.22%)
Sep 17, 2021 3.470 3.580 3.427 3.450 147,601 -0.05(-1.43%)
Sep 16, 2021 3.360 3.530 3.320 3.500 119,629 +0.15(+4.48%)
Sep 15, 2021 3.400 3.420 3.260 3.350 201,820 -0.09(-2.62%)
Sep 14, 2021 3.480 3.580 3.340 3.440 167,943 -0.02(-0.58%)
Sep 13, 2021 3.580 3.670 3.460 3.460 174,242 -0.15(-4.16%)
Sep 10, 2021 3.650 3.740 3.550 3.610 131,493 -0.01(-0.28%)
Sep 09, 2021 3.550 3.640 3.510 3.620 174,763 +0.05(+1.40%)
Sep 08, 2021 3.650 3.660 3.520 3.570 145,264 -0.12(-3.25%)
Sep 07, 2021 3.720 3.778 3.623 3.690 121,123 +0.00(+0.00%)
Sep 03, 2021 3.690 3.721 3.590 3.690 141,129 -0.04(-1.07%)
Sep 02, 2021 3.660 3.830 3.660 3.730 190,856 +0.02(+0.54%)
Sep 01, 2021 3.750 3.772 3.640 3.710 143,468 -0.01(-0.27%)
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%)
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.