Aethlon Medical (NQ: AEMD )

1.870 USD -0.100 (-5.08%)
Official Closing Price Updated: 6:25 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

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.