Aethlon Medical (NQ: AEMD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2021	2.660	2.740	2.570	2.650	258,072	-0.01(-0.38%)
Jan 25, 2021	2.640	2.740	2.330	2.660	397,120	+0.02(+0.76%)
Jan 22, 2021	2.630	2.740	2.550	2.640	435,500	-0.06(-2.22%)
Jan 21, 2021	2.710	2.830	2.650	2.700	589,200	+0.03(+1.12%)
Jan 20, 2021	2.600	2.770	2.570	2.670	567,833	+0.12(+4.71%)
Jan 19, 2021	2.600	2.600	2.530	2.550	232,331	+0.01(+0.39%)
Jan 15, 2021	2.560	2.640	2.530	2.540	257,000	-0.08(-3.05%)
Jan 14, 2021	2.630	2.670	2.520	2.620	265,487	+0.02(+0.77%)
Jan 13, 2021	2.570	2.630	2.510	2.600	218,658	+0.10(+4.00%)
Jan 12, 2021	2.700	2.750	2.480	2.500	826,247	-0.22(-8.09%)
Jan 11, 2021	2.820	2.850	2.660	2.720	514,017	+0.01(+0.37%)
Jan 08, 2021	2.620	2.840	2.495	2.710	813,800	+0.16(+6.27%)
Jan 07, 2021	2.590	2.630	2.450	2.550	277,287	-0.02(-0.78%)
Jan 06, 2021	2.750	2.760	2.570	2.570	620,883	-0.23(-8.21%)
Jan 05, 2021	2.520	2.800	2.460	2.800	722,342	+0.28(+11.11%)
Jan 04, 2021	2.460	2.670	2.380	2.520	1,384,041	+0.05(+2.02%)
Dec 31, 2020		2.470	2.470	2.470	201,374	+0.40(+19.32%)
Dec 30, 2020	2.070	2.130	2.060	2.070	201,374	-0.02(-0.96%)
Dec 29, 2020	2.140	2.170	2.020	2.090	337,448	-0.02(-0.95%)
Dec 28, 2020	2.150	2.220	2.110	2.110	340,953	-0.05(-2.31%)
Dec 24, 2020	2.180	2.190	2.125	2.160	153,800	-0.05(-2.26%)
Dec 23, 2020	2.130	2.220	2.070	2.210	509,920	+0.07(+3.27%)
Dec 22, 2020	2.210	2.230	2.100	2.140	396,106	-0.09(-4.04%)
Dec 21, 2020	2.080	2.240	2.010	2.230	879,204	+0.16(+7.73%)
Dec 18, 2020	2.180	2.326	2.055	2.070	978,000	-0.26(-11.16%)
Dec 17, 2020	2.100	2.370	2.080	2.330	3,598,873	+0.13(+5.91%)
Dec 16, 2020	2.910	3.070	2.140	2.200	92,822,719	+0.58(+35.80%)
Dec 15, 2020	1.640	1.640	1.540	1.620	103,322	-0.03(-1.82%)
Dec 14, 2020	1.680	1.750	1.630	1.650	136,452	-0.03(-1.79%)
Dec 11, 2020	1.640	1.690	1.640	1.680	53,600	-0.01(-0.59%)
Dec 10, 2020	1.650	1.720	1.623	1.690	82,644	+0.03(+1.81%)
Dec 09, 2020	1.750	1.780	1.600	1.660	219,135	-0.10(-5.68%)
Dec 08, 2020	1.750	1.784	1.732	1.760	66,870	-0.02(-1.12%)
Dec 07, 2020	1.790	1.806	1.720	1.780	166,769	+0.01(+0.56%)
Dec 04, 2020	1.830	1.870	1.710	1.770	230,900	-0.03(-1.67%)
Dec 03, 2020	1.900	1.900	1.770	1.800	320,571	-0.12(-6.25%)
Dec 02, 2020	1.700	1.970	1.680	1.920	864,620	+0.20(+11.63%)
Dec 01, 2020	1.850	1.850	1.680	1.720	362,178	-0.14(-7.53%)
Nov 30, 2020	1.820	1.980	1.810	1.860	420,401	+0.04(+2.20%)
Nov 27, 2020	1.750	1.880	1.630	1.820	385,800	+0.12(+7.06%)
Nov 25, 2020	1.690	1.730	1.610	1.700	710,900	+0.15(+9.68%)
Nov 24, 2020	1.480	1.590	1.470	1.550	222,166	+0.05(+3.33%)
Nov 23, 2020	1.510	1.570	1.480	1.500	151,721	-0.04(-2.60%)
Nov 20, 2020	1.510	1.540	1.470	1.540	146,700	+0.07(+4.76%)
Nov 19, 2020	1.460	1.510	1.430	1.470	256,126	+0.02(+1.38%)
Nov 18, 2020	1.470	1.500	1.440	1.450	147,439	-0.03(-2.03%)
Nov 17, 2020	1.480	1.520	1.470	1.480	106,325	-0.01(-0.67%)
Nov 16, 2020	1.600	1.620	1.480	1.490	190,648	-0.04(-2.61%)
Nov 13, 2020	1.530	1.550	1.490	1.530	119,700	+0.00(+0.00%)
Nov 12, 2020	1.450	1.550	1.410	1.530	138,755	+0.08(+5.52%)
Nov 11, 2020	1.470	1.500	1.450	1.450	83,265	-0.01(-0.68%)
Nov 10, 2020	1.500	1.500	1.460	1.460	103,839	-0.05(-3.31%)
Nov 09, 2020	1.560	1.600	1.470	1.510	276,049	+0.02(+1.34%)
Nov 06, 2020	1.390	1.600	1.370	1.490	460,600	+0.09(+6.43%)
Nov 05, 2020	1.360	1.449	1.350	1.400	140,253	+0.05(+3.70%)
Nov 04, 2020	1.370	1.450	1.350	1.350	141,614	+0.00(+0.00%)
Nov 03, 2020	1.420	1.450	1.350	1.350	120,028	+0.02(+1.50%)

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.