Aethlon Medical (NQ: AEMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2021	1.990	1.990	1.860	1.870	80,212	-0.10(-5.08%)
Apr 14, 2021	1.860	1.990	1.840	1.970	43,434	+0.09(+4.79%)
Apr 13, 2021	1.880	1.930	1.780	1.880	129,902	-0.01(-0.53%)
Apr 12, 2021	2.020	2.050	1.840	1.890	250,696	-0.17(-8.25%)
Apr 09, 2021	2.120	2.150	2.050	2.060	108,300	-0.10(-4.63%)
Apr 08, 2021	2.110	2.190	2.110	2.160	171,684	+0.09(+4.35%)
Apr 07, 2021	2.080	2.130	2.030	2.070	129,685	-0.02(-0.96%)
Apr 06, 2021	2.190	2.190	2.090	2.090	39,490	-0.14(-6.28%)
Apr 05, 2021	2.130	2.230	2.090	2.230	147,642	+0.15(+7.21%)
Apr 01, 2021	2.030	2.120	2.020	2.080	76,000	+0.05(+2.46%)
Mar 31, 2021	2.030	2.060	2.000	2.030	192,474	+0.00(+0.00%)
Mar 30, 2021	2.030	2.150	1.970	2.030	362,926	-0.04(-1.93%)
Mar 29, 2021	2.080	2.150	2.010	2.070	376,689	-0.01(-0.48%)
Mar 26, 2021	2.050	2.090	1.960	2.080	182,500	+0.04(+1.96%)
Mar 25, 2021	1.900	2.050	1.860	2.040	166,595	+0.13(+6.81%)
Mar 24, 2021	2.020	2.030	1.900	1.910	208,737	-0.09(-4.50%)
Mar 23, 2021	2.120	2.120	2.000	2.000	156,873	-0.12(-5.66%)
Mar 22, 2021	2.210	2.263	2.110	2.120	141,530	-0.03(-1.40%)
Mar 19, 2021	2.140	2.296	2.130	2.150	299,000	+0.02(+0.94%)
Mar 18, 2021	2.240	2.300	2.110	2.130	83,357	-0.10(-4.48%)
Mar 17, 2021	2.260	2.340	2.200	2.230	109,239	-0.09(-3.88%)
Mar 16, 2021	2.360	2.390	2.250	2.320	234,920	-0.06(-2.52%)
Mar 15, 2021	2.320	2.400	2.290	2.380	211,679	+0.03(+1.28%)
Mar 12, 2021	2.430	2.430	2.210	2.350	396,100	+0.09(+3.98%)
Mar 11, 2021	2.220	2.380	2.170	2.260	368,816	+0.19(+9.18%)
Mar 10, 2021	2.220	2.240	2.060	2.070	178,419	-0.10(-4.61%)
Mar 09, 2021	1.980	2.180	1.980	2.170	212,913	+0.18(+9.05%)
Mar 08, 2021	1.900	2.080	1.830	1.990	445,261	+0.08(+4.19%)
Mar 05, 2021	1.980	2.050	1.680	1.910	322,500	-0.02(-1.04%)
Mar 04, 2021	2.150	2.190	1.750	1.930	492,352	-0.26(-11.87%)
Mar 03, 2021	2.270	2.270	2.130	2.190	176,774	-0.03(-1.35%)
Mar 02, 2021	2.350	2.350	2.220	2.220	162,060	-0.08(-3.48%)
Mar 01, 2021	2.300	2.360	2.250	2.300	169,190	+0.10(+4.55%)
Feb 26, 2021	2.294	2.330	2.111	2.200	274,800	-0.12(-5.17%)
Feb 25, 2021	2.440	2.440	2.270	2.320	171,783	-0.09(-3.73%)
Feb 24, 2021	2.440	2.480	2.370	2.410	287,631	+0.01(+0.42%)
Feb 23, 2021	2.500	2.540	2.220	2.400	681,305	-0.22(-8.40%)
Feb 22, 2021	2.560	2.650	2.550	2.620	262,451	-0.02(-0.76%)
Feb 19, 2021	2.640	2.682	2.580	2.640	245,900	+0.03(+1.15%)
Feb 18, 2021	2.670	2.670	2.520	2.610	273,868	-0.06(-2.25%)
Feb 17, 2021	2.650	2.700	2.480	2.670	346,014	+0.06(+2.30%)
Feb 16, 2021	2.780	2.800	2.540	2.610	779,458	-0.16(-5.78%)
Feb 12, 2021	2.790	2.920	2.750	2.770	694,000	+0.03(+1.09%)
Feb 11, 2021	2.700	3.000	2.410	2.740	3,219,187	-0.34(-11.04%)
Feb 10, 2021	2.960	3.120	2.730	3.080	937,764	+0.07(+2.33%)
Feb 09, 2021	2.900	3.140	2.870	3.010	1,417,446	+0.20(+7.12%)
Feb 08, 2021	2.850	2.850	2.700	2.810	737,043	+0.05(+1.81%)
Feb 05, 2021	2.530	2.880	2.530	2.760	1,181,800	+0.27(+10.84%)
Feb 04, 2021	2.300	2.540	2.300	2.490	453,656	+0.19(+8.26%)
Feb 03, 2021	2.330	2.350	2.250	2.300	375,658	+0.02(+0.88%)
Feb 02, 2021	2.310	2.320	2.210	2.280	508,381	-0.02(-0.87%)

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.