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

Aethlon Medical (NQ: AEMD )

1.360 -0.140 (-9.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 69.60 72.36 67.80 71.40 203 +0.45(+0.63%)
Oct 28, 2016 70.80 70.95 68.68 70.95 682 +0.45(+0.64%)
Oct 27, 2016 73.11 73.11 68.47 70.50 294 +2.25(+3.30%)
Oct 26, 2016 73.50 73.89 67.95 68.25 351 -1.65(-2.36%)
Oct 25, 2016 67.80 71.82 67.80 69.90 458 -0.60(-0.85%)
Oct 24, 2016 65.98 70.50 65.98 70.50 1,304 -1.35(-1.88%)
Oct 21, 2016 70.65 71.85 67.68 71.85 1,604 +2.25(+3.23%)
Oct 20, 2016 67.95 69.75 65.70 69.60 1,202 +1.20(+1.75%)
Oct 19, 2016 68.79 69.90 64.80 68.40 1,113 +0.00(+0.00%)
Oct 18, 2016 68.25 68.55 63.75 68.40 2,341 +0.45(+0.66%)
Oct 17, 2016 70.35 70.35 67.05 67.95 882 -3.30(-4.63%)
Oct 14, 2016 73.95 75.15 70.20 71.25 2,288 -1.05(-1.45%)
Oct 13, 2016 77.70 77.70 65.10 72.30 3,306 +1.37(+1.93%)
Oct 12, 2016 71.85 72.30 70.50 70.93 807 -0.32(-0.45%)
Oct 11, 2016 72.90 73.35 68.85 71.25 1,517 -2.10(-2.86%)
Oct 10, 2016 72.60 74.10 71.55 73.35 619 +0.30(+0.41%)
Oct 07, 2016 73.06 73.35 72.30 73.05 356 -0.45(-0.61%)
Oct 06, 2016 73.49 73.90 72.75 73.50 312 -0.88(-1.18%)
Oct 05, 2016 74.38 74.39 70.65 74.38 443 +0.88(+1.19%)
Oct 04, 2016 72.60 76.50 72.60 73.50 1,058 -0.90(-1.21%)
Oct 03, 2016 74.25 76.33 74.25 74.40 1,078 -0.90(-1.20%)
Sep 30, 2016 75.00 76.64 73.05 75.30 4,300 +1.35(+1.82%)
Sep 29, 2016 72.61 76.65 69.90 73.95 2,703 +0.60(+0.82%)
Sep 28, 2016 73.50 75.15 71.85 73.35 618 -2.25(-2.98%)
Sep 27, 2016 76.05 81.00 70.95 75.60 8,817 +1.20(+1.61%)
Sep 26, 2016 75.90 77.70 73.35 74.40 807 -2.25(-2.94%)
Sep 23, 2016 72.00 76.80 72.00 76.65 2,361 +4.95(+6.90%)
Sep 22, 2016 70.80 74.10 70.68 71.70 1,237 -0.59(-0.82%)
Sep 21, 2016 72.45 73.35 68.85 72.29 1,451 +0.74(+1.04%)
Sep 20, 2016 72.75 72.75 71.55 71.55 214 -0.90(-1.24%)
Sep 19, 2016 73.19 73.35 72.00 72.45 411 +0.90(+1.26%)
Sep 16, 2016 70.50 73.50 69.60 71.55 698 +0.30(+0.42%)
Sep 15, 2016 70.43 71.25 69.30 71.25 634 -0.30(-0.42%)
Sep 14, 2016 72.45 72.45 69.60 71.55 980 -0.90(-1.24%)
Sep 13, 2016 74.10 74.10 71.55 72.45 1,611 -1.05(-1.43%)
Sep 12, 2016 72.00 74.85 70.80 73.50 976 +1.50(+2.08%)
Sep 09, 2016 71.25 74.17 62.85 72.00 4,360 -1.35(-1.84%)
Sep 08, 2016 74.40 74.40 71.25 73.35 1,271 -0.30(-0.41%)
Sep 07, 2016 81.00 81.00 69.00 73.65 3,974 -4.35(-5.58%)
Sep 06, 2016 78.60 79.56 78.00 78.00 1,146 -1.50(-1.89%)
Sep 02, 2016 78.75 79.50 79.50 79.50 746 +1.65(+2.12%)
Sep 01, 2016 77.85 78.45 77.70 77.85 1,217 +0.30(+0.39%)
Aug 31, 2016 79.77 79.77 76.65 77.55 1,539 -1.20(-1.52%)
Aug 30, 2016 78.45 81.45 77.85 78.75 548 +0.60(+0.77%)
Aug 29, 2016 78.90 80.10 78.00 78.15 1,291 -1.35(-1.70%)
Aug 26, 2016 80.25 81.90 78.90 79.50 1,793 -0.75(-0.93%)
Aug 25, 2016 78.90 83.70 78.90 80.25 1,602 +0.60(+0.75%)
Aug 24, 2016 82.65 84.65 78.75 79.65 2,551 -3.75(-4.50%)
Aug 23, 2016 82.35 86.61 82.35 83.40 2,126 +1.65(+2.02%)
Aug 22, 2016 80.85 82.65 79.50 81.75 1,238 +0.90(+1.11%)
Aug 19, 2016 84.90 84.90 77.86 80.85 4,948 -3.15(-3.75%)
Aug 18, 2016 93.45 95.25 83.55 84.00 8,575 -10.20(-10.83%)
Aug 17, 2016 97.50 97.80 92.20 94.20 1,590 -3.00(-3.09%)
Aug 16, 2016 98.70 99.15 96.00 97.20 1,162 -1.80(-1.82%)
Aug 15, 2016 99.15 104.08 97.05 99.00 3,635 +2.25(+2.33%)
Aug 12, 2016 117.00 118.20 93.90 96.75 16,641 -18.75(-16.23%)
Aug 11, 2016 95.25 136.35 95.25 115.50 69,960 +21.90(+23.40%)
Aug 10, 2016 93.90 95.85 91.80 93.60 1,309 -0.60(-0.64%)
Aug 09, 2016 97.20 97.35 93.30 94.20 870 -2.55(-2.64%)
Aug 08, 2016 95.25 98.10 94.80 96.75 559 +2.25(+2.38%)
Aug 05, 2016 96.30 97.80 93.45 94.50 2,237 -0.60(-0.63%)
Aug 04, 2016 96.90 97.64 93.00 95.10 1,142 -3.75(-3.79%)
Aug 03, 2016 99.00 99.90 94.09 98.85 1,371 -1.65(-1.64%)
Aug 02, 2016 97.35 100.50 97.35 100.50 696 +5.10(+5.35%)
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.