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, 2019 3.920 4.500 3.800 4.500 7,333 +0.50(+12.50%)
Oct 30, 2019 3.920 4.069 3.351 4.000 28,594 +0.05(+1.27%)
Oct 29, 2019 4.460 4.860 3.903 3.950 59,116 -0.72(-15.42%)
Oct 28, 2019 4.500 4.780 4.500 4.670 15,862 +0.18(+4.01%)
Oct 25, 2019 4.670 4.730 4.250 4.490 12,900 +0.15(+3.46%)
Oct 24, 2019 3.910 4.480 3.660 4.340 34,761 +0.39(+9.87%)
Oct 23, 2019 3.920 4.100 3.910 3.950 12,031 +0.00(+0.00%)
Oct 22, 2019 4.600 4.690 3.800 3.950 31,483 -0.63(-13.76%)
Oct 21, 2019 5.020 5.020 4.290 4.580 22,618 -0.27(-5.57%)
Oct 18, 2019 4.550 5.090 4.470 4.850 55,800 +0.24(+5.21%)
Oct 17, 2019 4.580 4.980 4.304 4.610 35,773 -0.38(-7.62%)
Oct 16, 2019 4.110 6.890 4.110 4.990 443,313 +1.02(+25.69%)
Oct 15, 2019 3.590 4.440 3.550 3.970 76,775 -0.01(-0.20%)
Oct 14, 2019 4.200 4.200 3.450 3.978 7,098 +0.08(+2.00%)
Oct 11, 2019 3.792 3.900 3.602 3.900 5,633 +0.00(+0.08%)
Oct 10, 2019 3.750 3.900 3.600 3.897 17,792 +0.15(+4.04%)
Oct 09, 2019 3.750 4.200 3.745 3.745 16,347 -0.30(-7.52%)
Oct 08, 2019 4.650 4.650 3.450 4.050 26,343 -0.08(-1.82%)
Oct 07, 2019 4.560 5.172 4.109 4.125 154,284 +0.36(+9.56%)
Oct 04, 2019 3.557 4.035 3.555 3.765 4,180 +0.23(+6.58%)
Oct 03, 2019 3.600 3.681 3.531 3.533 2,459 +0.01(+0.21%)
Oct 02, 2019 3.675 4.185 3.489 3.525 3,906 -0.13(-3.53%)
Oct 01, 2019 3.750 4.047 3.465 3.654 7,326 +0.20(+5.91%)
Sep 30, 2019 3.817 3.817 3.450 3.450 2,921 -0.37(-9.63%)
Sep 27, 2019 3.450 3.933 3.450 3.817 3,880 +0.28(+7.79%)
Sep 26, 2019 3.750 3.900 3.450 3.542 7,869 -0.36(-9.19%)
Sep 25, 2019 3.750 4.200 3.600 3.900 6,140 +0.00(+0.00%)
Sep 24, 2019 4.200 4.650 3.600 3.900 39,362 -0.20(-4.87%)
Sep 23, 2019 4.200 4.500 4.050 4.099 4,349 -0.19(-4.37%)
Sep 20, 2019 4.350 4.350 3.901 4.287 4,533 -0.12(-2.79%)
Sep 19, 2019 4.950 4.950 4.278 4.410 4,249 +0.00(+0.00%)
Sep 18, 2019 4.559 4.650 4.200 4.410 6,362 +0.06(+1.34%)
Sep 17, 2019 4.185 4.515 4.054 4.351 14,014 +0.30(+7.44%)
Sep 16, 2019 4.500 4.650 3.900 4.050 33,844 +0.09(+2.39%)
Sep 13, 2019 3.750 4.650 3.600 3.955 34,613 +0.19(+5.06%)
Sep 12, 2019 3.982 3.982 3.750 3.765 2,420 -0.13(-3.46%)
Sep 11, 2019 3.900 3.982 3.781 3.900 5,999 +0.00(+0.00%)
Sep 10, 2019 4.350 4.350 3.750 3.900 14,514 -0.46(-10.50%)
Sep 09, 2019 4.500 4.500 4.350 4.357 3,344 -0.10(-2.19%)
Sep 06, 2019 4.500 4.650 4.375 4.455 3,333 +0.11(+2.41%)
Sep 05, 2019 4.500 4.650 4.350 4.350 4,844 +0.00(+0.00%)
Sep 04, 2019 4.350 4.500 4.350 4.350 3,584 +0.00(+0.00%)
Sep 03, 2019 4.350 4.650 4.200 4.350 2,248 -0.06(-1.26%)
Aug 30, 2019 4.143 4.500 4.143 4.405 2,493 +0.25(+6.03%)
Aug 29, 2019 4.350 4.590 4.143 4.155 4,676 -0.34(-7.67%)
Aug 28, 2019 4.253 4.650 4.072 4.500 8,874 +0.30(+7.14%)
Aug 27, 2019 4.200 4.912 4.072 4.200 26,775 -0.45(-9.68%)
Aug 26, 2019 4.500 4.800 4.088 4.650 12,855 +0.08(+1.64%)
Aug 23, 2019 4.050 4.800 4.050 4.575 32,026 +0.66(+16.81%)
Aug 22, 2019 3.900 4.109 3.826 3.917 2,232 +0.02(+0.42%)
Aug 21, 2019 3.750 3.900 3.750 3.900 2,103 +0.00(+0.08%)
Aug 20, 2019 3.750 4.050 3.750 3.897 2,610 -0.00(-0.08%)
Aug 19, 2019 4.200 4.200 3.750 3.900 1,740 -0.30(-7.14%)
Aug 16, 2019 3.900 4.200 3.750 4.200 1,660 +0.32(+8.19%)
Aug 15, 2019 4.200 4.200 3.450 3.882 6,490 -0.02(-0.46%)
Aug 14, 2019 3.750 4.200 3.600 3.900 7,853 +0.42(+12.02%)
Aug 13, 2019 3.450 3.810 3.315 3.482 3,396 -0.12(-3.29%)
Aug 12, 2019 3.810 3.872 3.315 3.600 6,452 -0.27(-7.01%)
Aug 09, 2019 3.994 4.200 3.752 3.872 786 -0.33(-7.82%)
Aug 08, 2019 4.200 4.230 3.525 4.200 3,975 +0.30(+7.69%)
Aug 07, 2019 3.450 4.050 3.450 3.900 11,753 +0.38(+10.64%)
Aug 06, 2019 3.375 3.525 3.303 3.525 4,505 +0.20(+6.05%)
Aug 05, 2019 3.375 3.525 3.287 3.324 2,731 -0.19(-5.38%)
Aug 02, 2019 3.750 3.750 3.285 3.513 4,240 +0.08(+2.32%)
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.