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 (%)
May 29, 2020 1.430 1.490 1.300 1.470 746,800 -0.10(-6.37%)
May 28, 2020 1.270 1.810 1.220 1.570 3,192,680 +0.30(+23.62%)
May 27, 2020 1.360 1.360 1.220 1.270 211,621 -0.04(-3.05%)
May 26, 2020 1.300 1.360 1.250 1.310 234,833 +0.05(+3.97%)
May 22, 2020 1.260 1.280 1.215 1.260 105,200 +0.03(+2.44%)
May 21, 2020 1.260 1.280 1.220 1.230 173,914 -0.05(-3.91%)
May 20, 2020 1.290 1.310 1.250 1.280 104,322 +0.01(+0.79%)
May 19, 2020 1.340 1.340 1.260 1.270 178,439 -0.05(-3.79%)
May 18, 2020 1.220 1.390 1.220 1.320 826,355 +0.09(+7.32%)
May 15, 2020 1.260 1.270 1.190 1.230 253,500 -0.04(-3.15%)
May 14, 2020 1.290 1.290 1.210 1.270 106,855 -0.03(-2.31%)
May 13, 2020 1.380 1.380 1.220 1.300 240,738 -0.04(-2.99%)
May 12, 2020 1.320 1.400 1.290 1.340 461,031 +0.05(+3.88%)
May 11, 2020 1.300 1.340 1.270 1.290 111,210 -0.03(-2.27%)
May 08, 2020 1.350 1.390 1.180 1.320 444,300 -0.02(-1.49%)
May 07, 2020 1.350 1.370 1.270 1.340 283,114 -0.03(-2.19%)
May 06, 2020 1.400 1.420 1.350 1.370 129,328 -0.03(-2.14%)
May 05, 2020 1.400 1.400 1.370 1.400 70,235 +0.02(+1.45%)
May 04, 2020 1.410 1.430 1.360 1.380 144,281 -0.05(-3.50%)
May 01, 2020 1.410 1.430 1.360 1.430 172,800 +0.03(+2.14%)
Apr 30, 2020 1.500 1.500 1.380 1.400 187,625 -0.03(-2.10%)
Apr 29, 2020 1.430 1.460 1.390 1.430 212,732 -0.02(-1.38%)
Apr 28, 2020 1.500 1.510 1.410 1.450 151,674 -0.01(-0.68%)
Apr 27, 2020 1.430 1.520 1.370 1.460 238,055 +0.03(+2.10%)
Apr 24, 2020 1.410 1.435 1.370 1.430 215,400 +0.00(+0.00%)
Apr 23, 2020 1.450 1.480 1.400 1.430 129,624 -0.01(-0.69%)
Apr 22, 2020 1.470 1.550 1.430 1.440 279,577 -0.05(-3.36%)
Apr 21, 2020 1.430 1.500 1.430 1.490 138,973 -0.01(-0.67%)
Apr 20, 2020 1.630 1.650 1.450 1.500 319,856 -0.08(-5.06%)
Apr 17, 2020 1.550 1.690 1.530 1.580 498,700 +0.04(+2.60%)
Apr 16, 2020 1.540 1.700 1.430 1.540 551,015 +0.02(+1.32%)
Apr 15, 2020 1.510 1.540 1.430 1.520 179,005 +0.01(+0.66%)
Apr 14, 2020 1.430 1.630 1.410 1.510 626,419 +0.11(+7.86%)
Apr 13, 2020 1.440 1.450 1.350 1.400 342,370 +0.05(+3.70%)
Apr 09, 2020 1.360 1.440 1.300 1.350 193,300 +0.00(+0.00%)
Apr 08, 2020 1.340 1.370 1.260 1.350 329,359 +0.06(+4.65%)
Apr 07, 2020 1.360 1.360 1.232 1.290 246,141 -0.02(-1.53%)
Apr 06, 2020 1.290 1.340 1.250 1.310 316,012 +0.03(+2.34%)
Apr 03, 2020 1.320 1.389 1.230 1.280 210,500 -0.03(-2.29%)
Apr 02, 2020 1.310 1.460 1.300 1.310 210,893 -0.05(-3.68%)
Apr 01, 2020 1.510 1.570 1.300 1.360 265,519 -0.16(-10.53%)
Mar 31, 2020 1.480 1.650 1.400 1.520 190,800 -0.05(-3.18%)
Mar 30, 2020 1.650 1.650 1.500 1.570 262,982 -0.08(-4.85%)
Mar 27, 2020 1.540 1.650 1.400 1.650 368,700 +0.12(+7.84%)
Mar 26, 2020 1.550 1.560 1.410 1.530 299,014 +0.00(+0.00%)
Mar 25, 2020 1.370 1.580 1.320 1.530 401,213 +0.18(+13.33%)
Mar 24, 2020 1.510 1.620 1.200 1.350 764,211 -0.13(-8.78%)
Mar 23, 2020 1.420 1.560 1.400 1.480 198,979 -0.02(-1.33%)
Mar 20, 2020 1.600 1.750 1.460 1.500 297,600 -0.11(-6.83%)
Mar 19, 2020 1.680 1.840 1.610 1.610 504,028 -0.03(-1.83%)
Mar 18, 2020 1.440 1.890 1.410 1.640 914,788 +0.27(+19.71%)
Mar 17, 2020 1.300 1.600 1.300 1.370 486,594 +0.14(+11.38%)
Mar 16, 2020 1.300 1.400 1.190 1.230 346,009 -0.21(-14.58%)
Mar 13, 2020 1.530 1.750 1.400 1.440 606,500 -0.04(-2.70%)
Mar 12, 2020 1.770 1.880 1.290 1.480 1,049,540 -0.51(-25.63%)
Mar 11, 2020 2.060 2.320 1.900 1.990 1,271,227 -0.17(-7.87%)
Mar 10, 2020 2.600 2.600 2.050 2.160 1,592,134 -0.56(-20.59%)
Mar 09, 2020 2.500 3.000 2.000 2.720 3,248,371 +0.32(+13.33%)
Mar 06, 2020 2.660 2.733 2.330 2.400 1,676,400 +0.17(+7.62%)
Mar 05, 2020 2.160 2.290 2.150 2.230 732,658 -0.02(-0.89%)
Mar 04, 2020 2.430 2.480 2.130 2.250 605,860 -0.11(-4.66%)
Mar 03, 2020 2.420 2.630 2.350 2.360 557,438 -0.29(-10.94%)
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.