Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

0.3580 -0.0320 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 115.50 115.50 108.77 113.98 634 -0.02(-0.01%)
Apr 29, 2019 117.00 117.00 112.50 114.00 221 +1.33(+1.18%)
Apr 26, 2019 109.48 118.50 109.48 112.67 457 +4.68(+4.33%)
Apr 25, 2019 122.42 122.42 107.98 107.98 680 -12.31(-10.24%)
Apr 24, 2019 115.38 127.50 105.03 120.30 4,431 +4.05(+3.48%)
Apr 23, 2019 106.50 118.50 105.02 116.25 642 +8.36(+7.74%)
Apr 22, 2019 104.62 112.03 100.20 107.89 318 +1.39(+1.31%)
Apr 18, 2019 112.50 112.50 95.01 106.50 1,487 -2.56(-2.35%)
Apr 17, 2019 111.00 115.50 107.70 109.06 622 +2.55(+2.39%)
Apr 16, 2019 111.00 113.98 100.50 106.52 1,955 -7.47(-6.55%)
Apr 15, 2019 123.00 123.90 112.52 113.98 988 -8.75(-7.13%)
Apr 12, 2019 127.50 128.94 120.00 122.73 1,630 -4.77(-3.74%)
Apr 11, 2019 124.50 129.00 120.00 127.50 2,591 +3.00(+2.41%)
Apr 10, 2019 127.50 132.00 123.00 124.50 829 -3.30(-2.58%)
Apr 09, 2019 127.80 131.25 127.80 127.80 246 +0.30(+0.24%)
Apr 08, 2019 132.00 132.00 126.17 127.50 648 -3.00(-2.30%)
Apr 05, 2019 129.18 132.00 129.18 130.50 349 +1.05(+0.81%)
Apr 04, 2019 137.40 137.40 129.15 129.45 525 -2.55(-1.93%)
Apr 03, 2019 137.40 137.40 130.53 132.00 257 -5.40(-3.93%)
Apr 02, 2019 133.50 137.40 130.02 137.40 406 +3.90(+2.92%)
Apr 01, 2019 135.00 138.00 123.00 133.50 983 -9.00(-6.32%)
Mar 29, 2019 141.13 145.50 141.13 142.50 140 -3.00(-2.06%)
Mar 28, 2019 138.27 147.90 135.72 145.50 370 +4.50(+3.19%)
Mar 27, 2019 142.50 142.50 138.75 141.00 294 -0.75(-0.53%)
Mar 26, 2019 147.00 149.16 141.75 141.75 1,251 -2.25(-1.56%)
Mar 25, 2019 145.50 153.00 144.00 144.00 1,126 -6.00(-4.00%)
Mar 22, 2019 152.25 152.25 145.38 150.00 76 +0.84(+0.56%)
Mar 21, 2019 151.50 153.00 148.50 149.16 254 -0.84(-0.56%)
Mar 20, 2019 151.50 154.50 147.00 150.00 746 -1.50(-0.99%)
Mar 19, 2019 151.50 157.50 150.00 151.50 484 -3.00(-1.94%)
Mar 18, 2019 153.00 157.50 152.34 154.50 618 +3.00(+1.98%)
Mar 15, 2019 151.50 153.15 150.00 151.50 320 -1.50(-0.98%)
Mar 14, 2019 150.00 154.50 150.00 153.00 292 +3.00(+2.00%)
Mar 13, 2019 150.00 156.00 148.50 150.00 511 -3.00(-1.96%)
Mar 12, 2019 150.00 154.50 150.00 153.00 341 +1.50(+0.99%)
Mar 11, 2019 147.00 153.00 147.00 151.50 229 +4.20(+2.85%)
Mar 08, 2019 150.00 153.00 145.50 147.30 622 -1.20(-0.81%)
Mar 07, 2019 160.50 160.50 147.00 148.50 664 +1.49(+1.01%)
Mar 06, 2019 154.50 160.50 147.00 147.01 1,256 -7.49(-4.84%)
Mar 05, 2019 153.00 157.50 152.26 154.50 242 +0.00(+0.00%)
Mar 04, 2019 159.00 159.00 150.00 154.50 918 -3.00(-1.90%)
Mar 01, 2019 153.00 157.50 145.50 157.50 1,658 +10.50(+7.14%)
Feb 28, 2019 146.24 150.75 145.50 147.00 369 -1.50(-1.01%)
Feb 27, 2019 150.00 151.50 145.50 148.50 255 -0.76(-0.51%)
Feb 26, 2019 153.00 154.97 145.57 149.26 221 -2.24(-1.48%)
Feb 25, 2019 150.00 151.50 144.00 151.50 551 +0.00(+0.00%)
Feb 22, 2019 154.50 156.00 147.00 151.50 460 +0.01(+0.01%)
Feb 21, 2019 157.50 157.50 147.00 151.49 597 -1.51(-0.99%)
Feb 20, 2019 165.00 165.00 149.25 153.00 1,001 -3.00(-1.92%)
Feb 19, 2019 165.00 165.27 150.15 156.00 1,398 -9.00(-5.45%)
Feb 15, 2019 165.00 171.00 160.50 165.00 521 +7.50(+4.76%)
Feb 14, 2019 142.50 172.50 142.50 157.50 2,711 +16.50(+11.70%)
Feb 13, 2019 175.50 180.00 135.15 141.00 7,827 -39.00(-21.67%)
Feb 12, 2019 186.00 195.00 172.50 180.00 2,143 -25.50(-12.41%)
Feb 11, 2019 207.00 213.00 205.50 205.50 867 +1.50(+0.74%)
Feb 08, 2019 198.00 210.00 196.50 204.00 402 +4.50(+2.26%)
Feb 07, 2019 196.50 200.25 196.50 199.50 221 +3.00(+1.53%)
Feb 06, 2019 199.50 202.50 196.50 196.50 165 -1.50(-0.76%)
Feb 05, 2019 204.00 205.50 198.00 198.00 112 -1.50(-0.75%)
Feb 04, 2019 192.00 201.00 192.00 199.50 235 +3.00(+1.53%)
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.