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 (%)
Sep 30, 2020 1.420 1.440 1.350 1.350 296,191 -0.08(-5.59%)
Sep 29, 2020 1.360 1.450 1.360 1.430 216,403 +0.07(+5.15%)
Sep 28, 2020 1.350 1.375 1.340 1.360 53,605 +0.02(+1.49%)
Sep 25, 2020 1.340 1.350 1.310 1.340 70,800 +0.01(+0.75%)
Sep 24, 2020 1.300 1.360 1.300 1.330 109,197 +0.03(+2.31%)
Sep 23, 2020 1.400 1.420 1.300 1.300 217,075 -0.01(-0.76%)
Sep 22, 2020 1.360 1.410 1.300 1.310 159,108 -0.03(-2.24%)
Sep 21, 2020 1.410 1.460 1.330 1.340 270,883 -0.09(-6.29%)
Sep 18, 2020 1.450 1.500 1.420 1.430 123,100 -0.05(-3.38%)
Sep 17, 2020 1.530 1.538 1.410 1.480 207,465 -0.08(-5.13%)
Sep 16, 2020 1.500 1.620 1.490 1.560 346,519 +0.05(+3.31%)
Sep 15, 2020 1.490 1.540 1.480 1.510 119,704 -0.04(-2.58%)
Sep 14, 2020 1.330 1.550 1.290 1.550 301,725 +0.21(+15.67%)
Sep 11, 2020 1.330 1.400 1.280 1.340 83,300 -0.01(-0.74%)
Sep 10, 2020 1.360 1.370 1.300 1.350 99,471 -0.02(-1.46%)
Sep 09, 2020 1.330 1.400 1.310 1.370 136,010 +0.04(+3.01%)
Sep 08, 2020 1.290 1.450 1.260 1.330 640,692 +0.04(+3.10%)
Sep 04, 2020 1.300 1.330 1.219 1.290 228,300 +0.00(+0.00%)
Sep 03, 2020 1.360 1.370 1.270 1.290 229,463 -0.06(-4.44%)
Sep 02, 2020 1.380 1.380 1.320 1.350 169,679 +0.01(+0.75%)
Sep 01, 2020 1.400 1.430 1.320 1.340 297,149 -0.08(-5.63%)
Aug 31, 2020 1.440 1.470 1.400 1.420 217,510 -0.03(-2.07%)
Aug 28, 2020 1.480 1.480 1.410 1.450 201,300 -0.03(-2.03%)
Aug 27, 2020 1.500 1.500 1.440 1.480 161,312 -0.03(-1.99%)
Aug 26, 2020 1.530 1.530 1.480 1.510 112,982 -0.01(-0.66%)
Aug 25, 2020 1.450 1.520 1.440 1.520 100,730 +0.04(+2.70%)
Aug 24, 2020 1.540 1.550 1.430 1.480 201,954 -0.04(-2.63%)
Aug 21, 2020 1.560 1.570 1.460 1.520 351,300 -0.07(-4.40%)
Aug 20, 2020 1.560 1.590 1.510 1.590 369,612 +0.03(+1.92%)
Aug 19, 2020 1.590 1.620 1.530 1.560 246,093 -0.01(-0.64%)
Aug 18, 2020 1.560 1.590 1.540 1.570 179,156 +0.00(+0.00%)
Aug 17, 2020 1.650 1.660 1.550 1.570 345,130 -0.06(-3.68%)
Aug 14, 2020 1.600 1.690 1.590 1.630 206,800 +0.03(+1.87%)
Aug 13, 2020 1.630 1.630 1.560 1.600 304,312 +0.01(+0.63%)
Aug 12, 2020 1.720 1.780 1.550 1.590 1,025,358 -0.30(-15.87%)
Aug 11, 2020 2.020 2.060 1.890 1.890 372,977 -0.11(-5.50%)
Aug 10, 2020 1.920 2.030 1.900 2.000 207,594 +0.07(+3.63%)
Aug 07, 2020 2.030 2.030 1.805 1.930 472,000 -0.12(-5.85%)
Aug 06, 2020 2.120 2.160 2.050 2.050 458,783 -0.05(-2.38%)
Aug 05, 2020 2.130 2.150 2.050 2.100 154,865 -0.02(-0.94%)
Aug 04, 2020 2.020 2.170 1.970 2.120 371,144 +0.09(+4.43%)
Aug 03, 2020 1.910 2.050 1.910 2.030 247,342 +0.09(+4.64%)
Jul 31, 2020 2.140 2.140 1.940 1.940 287,900 -0.14(-6.73%)
Jul 30, 2020 1.990 2.090 1.950 2.080 193,190 +0.12(+6.12%)
Jul 29, 2020 1.980 2.070 1.950 1.960 259,586 +0.03(+1.55%)
Jul 28, 2020 1.980 1.990 1.920 1.930 179,819 -0.07(-3.50%)
Jul 27, 2020 2.040 2.070 1.980 2.000 194,306 -0.02(-0.99%)
Jul 24, 2020 2.050 2.110 1.940 2.020 249,200 -0.07(-3.35%)
Jul 23, 2020 2.170 2.230 2.060 2.090 300,917 -0.05(-2.34%)
Jul 22, 2020 2.240 2.280 2.120 2.140 479,576 -0.16(-6.96%)
Jul 21, 2020 2.490 2.490 2.200 2.300 760,025 -0.11(-4.56%)
Jul 20, 2020 2.150 2.480 2.100 2.410 1,717,323 +0.32(+15.31%)
Jul 17, 2020 2.040 2.270 1.990 2.090 1,790,500 +0.06(+2.96%)
Jul 16, 2020 1.830 2.110 1.780 2.030 1,649,990 +0.18(+9.73%)
Jul 15, 2020 1.900 1.910 1.780 1.850 398,417 -0.07(-3.65%)
Jul 14, 2020 1.800 1.940 1.780 1.920 250,667 +0.15(+8.47%)
Jul 13, 2020 2.020 2.040 1.760 1.770 574,937 -0.21(-10.61%)
Jul 10, 2020 2.000 2.100 1.930 1.980 850,000 +0.05(+2.59%)
Jul 09, 2020 1.780 1.980 1.750 1.930 1,088,815 +0.15(+8.43%)
Jul 08, 2020 1.820 1.840 1.750 1.780 439,824 -0.07(-3.78%)
Jul 07, 2020 1.830 1.870 1.770 1.850 538,922 -0.04(-2.12%)
Jul 06, 2020 1.910 1.940 1.800 1.890 649,571 -0.01(-0.53%)
Jul 02, 2020 1.920 2.019 1.870 1.900 599,300 -0.02(-1.04%)
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.