Skip to main content

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.40 18.50 17.55 18.20 11,570 +0.10(+0.55%)
Apr 29, 2021 18.50 18.81 18.10 18.10 6,953 -0.40(-2.16%)
Apr 28, 2021 19.00 19.10 18.40 18.50 5,685 -0.70(-3.65%)
Apr 27, 2021 19.30 19.30 18.70 19.20 3,941 +0.20(+1.05%)
Apr 26, 2021 19.10 19.30 18.70 19.00 3,952 -0.20(-1.04%)
Apr 23, 2021 18.90 19.50 18.00 19.20 4,060 +0.10(+0.52%)
Apr 22, 2021 18.70 20.00 18.40 19.10 33,635 +0.70(+3.80%)
Apr 21, 2021 17.00 18.80 17.00 18.40 6,477 +1.50(+8.88%)
Apr 20, 2021 18.70 18.80 16.70 16.90 26,631 -1.60(-8.65%)
Apr 19, 2021 17.80 18.90 17.80 18.50 13,564 +0.60(+3.35%)
Apr 16, 2021 18.30 18.30 17.70 17.90 12,600 -0.80(-4.28%)
Apr 15, 2021 19.90 19.90 18.60 18.70 8,021 -1.00(-5.08%)
Apr 14, 2021 18.60 19.90 18.40 19.70 4,343 +0.90(+4.79%)
Apr 13, 2021 18.80 19.30 17.80 18.80 12,990 -0.10(-0.53%)
Apr 12, 2021 20.20 20.50 18.40 18.90 25,069 -1.70(-8.25%)
Apr 09, 2021 21.20 21.50 20.50 20.60 10,830 -1.00(-4.63%)
Apr 08, 2021 21.10 21.90 21.10 21.60 17,168 +0.90(+4.35%)
Apr 07, 2021 20.80 21.30 20.30 20.70 12,968 -0.20(-0.96%)
Apr 06, 2021 21.90 21.90 20.90 20.90 3,949 -1.40(-6.28%)
Apr 05, 2021 21.30 22.30 20.90 22.30 14,764 +1.50(+7.21%)
Apr 01, 2021 20.30 21.20 20.20 20.80 7,600 +0.50(+2.46%)
Mar 31, 2021 20.30 20.60 20.00 20.30 19,247 +0.00(+0.00%)
Mar 30, 2021 20.30 21.50 19.70 20.30 36,292 -0.40(-1.93%)
Mar 29, 2021 20.80 21.50 20.10 20.70 37,668 -0.10(-0.48%)
Mar 26, 2021 20.50 20.90 19.60 20.80 18,250 +0.40(+1.96%)
Mar 25, 2021 19.00 20.50 18.60 20.40 16,659 +1.30(+6.81%)
Mar 24, 2021 20.20 20.30 19.00 19.10 20,873 -0.90(-4.50%)
Mar 23, 2021 21.20 21.20 20.00 20.00 15,687 -1.20(-5.66%)
Mar 22, 2021 22.10 22.62 21.10 21.20 14,153 -0.30(-1.40%)
Mar 19, 2021 21.40 22.96 21.30 21.50 29,900 +0.20(+0.94%)
Mar 18, 2021 22.40 23.00 21.10 21.30 8,335 -1.00(-4.48%)
Mar 17, 2021 22.60 23.40 22.00 22.30 10,923 -0.90(-3.88%)
Mar 16, 2021 23.60 23.90 22.50 23.20 23,492 -0.60(-2.52%)
Mar 15, 2021 23.20 24.00 22.90 23.80 21,167 +0.30(+1.28%)
Mar 12, 2021 24.30 24.30 22.10 23.50 39,610 +0.90(+3.98%)
Mar 11, 2021 22.20 23.80 21.70 22.60 36,881 +1.90(+9.18%)
Mar 10, 2021 22.20 22.40 20.60 20.70 17,841 -1.00(-4.61%)
Mar 09, 2021 19.80 21.80 19.80 21.70 21,291 +1.80(+9.05%)
Mar 08, 2021 19.00 20.80 18.30 19.90 44,526 +0.80(+4.19%)
Mar 05, 2021 19.80 20.50 16.80 19.10 32,250 -0.20(-1.04%)
Mar 04, 2021 21.50 21.90 17.50 19.30 49,235 -2.60(-11.87%)
Mar 03, 2021 22.70 22.70 21.30 21.90 17,677 -0.30(-1.35%)
Mar 02, 2021 23.50 23.50 22.20 22.20 16,206 -0.80(-3.48%)
Mar 01, 2021 23.00 23.60 22.50 23.00 16,919 +1.00(+4.55%)
Feb 26, 2021 22.94 23.30 21.11 22.00 27,480 -1.20(-5.17%)
Feb 25, 2021 24.40 24.40 22.70 23.20 17,178 -0.90(-3.73%)
Feb 24, 2021 24.40 24.80 23.70 24.10 28,763 +0.10(+0.42%)
Feb 23, 2021 25.00 25.40 22.20 24.00 68,130 -2.20(-8.40%)
Feb 22, 2021 25.60 26.50 25.50 26.20 26,245 -0.20(-0.76%)
Feb 19, 2021 26.40 26.82 25.80 26.40 24,590 +0.30(+1.15%)
Feb 18, 2021 26.70 26.70 25.20 26.10 27,386 -0.60(-2.25%)
Feb 17, 2021 26.50 27.00 24.80 26.70 34,601 +0.60(+2.30%)
Feb 16, 2021 27.80 28.00 25.40 26.10 77,945 -1.60(-5.78%)
Feb 12, 2021 27.90 29.20 27.50 27.70 69,400 +0.30(+1.09%)
Feb 11, 2021 27.00 30.00 24.10 27.40 321,918 -3.40(-11.04%)
Feb 10, 2021 29.60 31.20 27.30 30.80 93,776 +0.70(+2.33%)
Feb 09, 2021 29.00 31.40 28.70 30.10 141,744 +2.00(+7.12%)
Feb 08, 2021 28.50 28.50 27.00 28.10 73,704 +0.50(+1.81%)
Feb 05, 2021 25.30 28.80 25.30 27.60 118,180 +2.70(+10.84%)
Feb 04, 2021 23.00 25.40 23.00 24.90 45,365 +1.90(+8.26%)
Feb 03, 2021 23.30 23.50 22.50 23.00 37,565 +0.20(+0.88%)
Feb 02, 2021 23.10 23.20 22.10 22.80 50,838 -0.20(-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.