Skip to main content

Aethlon Medical (NQ: AEMD )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.85 64.50 59.70 64.20 4,897 +4.20(+7.00%)
Jan 30, 2017 57.75 60.00 56.85 60.00 4,166 +2.70(+4.71%)
Jan 27, 2017 57.22 58.35 57.00 57.30 980 -0.60(-1.04%)
Jan 26, 2017 57.90 58.35 56.94 57.90 1,483 +0.00(+0.00%)
Jan 25, 2017 59.10 59.18 55.50 57.90 3,827 +0.90(+1.58%)
Jan 24, 2017 59.10 59.10 56.40 57.00 1,634 -1.65(-2.81%)
Jan 23, 2017 58.50 59.10 56.70 58.65 1,250 +0.15(+0.26%)
Jan 20, 2017 57.60 58.50 57.15 58.50 781 +0.30(+0.52%)
Jan 19, 2017 58.05 58.65 57.45 58.20 1,468 -0.15(-0.26%)
Jan 18, 2017 57.60 59.14 56.59 58.35 1,495 +0.52(+0.90%)
Jan 17, 2017 57.60 59.82 56.25 57.83 1,179 -0.22(-0.38%)
Jan 13, 2017 58.05 58.05 58.05 0 +1.65(+2.93%)
Jan 12, 2017 57.67 57.67 53.25 56.40 2,538 +0.90(+1.62%)
Jan 11, 2017 57.28 57.92 55.35 55.50 1,900 -2.24(-3.88%)
Jan 10, 2017 59.69 59.69 56.70 57.74 1,750 -0.76(-1.30%)
Jan 09, 2017 60.00 60.86 58.14 58.50 592 -1.80(-2.99%)
Jan 06, 2017 61.65 61.65 59.40 60.30 714 +0.30(+0.50%)
Jan 05, 2017 60.00 61.10 60.00 60.00 628 -0.45(-0.74%)
Jan 04, 2017 61.05 61.94 57.58 60.45 1,105 +0.18(+0.30%)
Jan 03, 2017 61.50 62.34 55.95 60.27 1,841 -2.73(-4.33%)
Dec 30, 2016 63.00 63.00 63.00 0 +0.00(+0.00%)
Dec 29, 2016 62.10 64.20 61.40 63.00 1,442 +1.35(+2.19%)
Dec 28, 2016 63.00 63.00 60.00 61.65 4,548 -1.50(-2.38%)
Dec 27, 2016 63.30 63.90 63.00 63.15 889 -0.45(-0.71%)
Dec 23, 2016 63.60 63.60 63.60 0 -2.40(-3.64%)
Dec 22, 2016 66.75 66.75 65.70 66.00 335 -1.05(-1.57%)
Dec 21, 2016 65.85 67.50 65.85 67.05 396 +1.50(+2.29%)
Dec 20, 2016 66.15 66.53 65.40 65.55 1,109 -1.05(-1.58%)
Dec 19, 2016 66.90 67.65 64.65 66.60 1,261 -0.30(-0.45%)
Dec 16, 2016 69.75 70.35 66.90 66.90 530 -2.95(-4.23%)
Dec 15, 2016 69.00 71.51 69.00 69.86 1,031 -1.39(-1.96%)
Dec 14, 2016 67.80 71.25 66.75 71.25 674 +3.45(+5.09%)
Dec 13, 2016 71.25 71.25 68.10 67.80 1,157 -3.60(-5.04%)
Dec 12, 2016 71.85 73.84 71.40 71.40 1,424 -0.75(-1.04%)
Dec 09, 2016 73.35 74.70 72.15 72.15 920 +0.15(+0.21%)
Dec 08, 2016 72.75 73.35 72.00 72.00 664 +0.00(+0.00%)
Dec 07, 2016 70.35 73.20 70.35 72.00 2,092 +2.25(+3.23%)
Dec 06, 2016 70.05 70.35 69.60 69.75 278 -0.30(-0.43%)
Dec 05, 2016 69.75 70.35 69.75 70.05 335 +0.15(+0.21%)
Dec 02, 2016 68.70 70.50 68.10 69.90 6,402 +1.20(+1.75%)
Dec 01, 2016 69.20 69.20 68.10 68.70 592 -1.50(-2.14%)
Nov 30, 2016 70.64 70.64 69.75 70.20 351 -0.30(-0.43%)
Nov 29, 2016 69.75 71.78 69.75 70.50 177 +1.05(+1.51%)
Nov 28, 2016 69.15 70.95 69.15 69.45 997 -0.86(-1.23%)
Nov 25, 2016 68.10 70.31 67.75 70.31 313 -0.04(-0.05%)
Nov 23, 2016 70.35 70.35 70.35 0 +0.60(+0.86%)
Nov 22, 2016 70.05 73.50 67.80 69.75 2,488 -0.90(-1.27%)
Nov 21, 2016 71.08 71.08 67.65 70.65 2,510 +0.75(+1.07%)
Nov 18, 2016 68.10 69.90 67.50 69.90 704 +2.25(+3.33%)
Nov 17, 2016 69.75 70.53 66.30 67.65 1,230 -1.95(-2.80%)
Nov 16, 2016 77.32 77.32 69.15 69.60 1,238 -6.89(-9.00%)
Nov 15, 2016 76.35 77.55 75.90 76.48 2,334 -0.61(-0.80%)
Nov 14, 2016 73.65 77.55 73.65 77.10 2,408 +2.85(+3.84%)
Nov 11, 2016 74.25 74.25 71.70 74.25 1,664 +0.50(+0.68%)
Nov 10, 2016 71.10 73.80 69.82 73.75 2,059 +2.95(+4.17%)
Nov 09, 2016 68.10 71.23 67.72 70.80 1,323 +1.80(+2.61%)
Nov 08, 2016 69.94 70.35 67.58 69.00 1,686 -0.15(-0.22%)
Nov 07, 2016 70.95 70.95 68.70 69.15 1,064 -0.90(-1.28%)
Nov 04, 2016 68.27 72.30 68.27 70.05 660 -0.15(-0.21%)
Nov 03, 2016 72.83 72.83 70.05 70.20 893 -1.80(-2.50%)
Nov 02, 2016 71.70 72.75 70.80 72.00 2,812 +0.90(+1.27%)
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.