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 (%)
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%)
Jul 01, 2020 2.000 2.080 1.860 1.920 583,643 -0.11(-5.42%)
Jun 30, 2020 1.990 2.130 1.950 2.030 655,121 +0.00(+0.00%)
Jun 29, 2020 2.070 2.070 1.960 2.030 616,707 -0.04(-1.93%)
Jun 26, 2020 2.250 2.300 2.000 2.070 1,508,700 -0.32(-13.39%)
Jun 25, 2020 2.300 2.580 2.150 2.390 2,719,497 +0.14(+6.22%)
Jun 24, 2020 1.970 2.340 1.950 2.250 2,562,460 +0.22(+10.84%)
Jun 23, 2020 2.180 2.220 1.950 2.030 1,759,560 -0.25(-10.96%)
Jun 22, 2020 2.580 2.600 2.050 2.280 2,895,610 -0.37(-13.96%)
Jun 19, 2020 2.870 3.190 2.510 2.650 9,750,000 -0.02(-0.75%)
Jun 18, 2020 3.370 3.730 2.310 2.670 113,053,216 +1.26(+89.36%)
Jun 17, 2020 1.400 1.520 1.360 1.410 430,984 +0.03(+2.17%)
Jun 16, 2020 1.410 1.440 1.360 1.380 192,108 -0.04(-2.82%)
Jun 15, 2020 1.350 1.440 1.300 1.420 263,801 +0.08(+5.97%)
Jun 12, 2020 1.430 1.430 1.300 1.340 208,700 +0.02(+1.52%)
Jun 11, 2020 1.440 1.440 1.300 1.320 344,391 -0.12(-8.33%)
Jun 10, 2020 1.440 1.560 1.390 1.440 554,813 -0.09(-5.88%)
Jun 09, 2020 1.360 1.850 1.340 1.530 2,289,824 +0.16(+11.68%)
Jun 08, 2020 1.360 1.390 1.300 1.370 278,183 -0.01(-0.72%)
Jun 05, 2020 1.350 1.400 1.333 1.380 218,800 +0.01(+0.73%)
Jun 04, 2020 1.410 1.410 1.350 1.370 152,045 -0.05(-3.52%)
Jun 03, 2020 1.390 1.440 1.340 1.420 217,575 +0.02(+1.43%)
Jun 02, 2020 1.460 1.480 1.350 1.400 251,823 -0.07(-4.76%)
Jun 01, 2020 1.530 1.590 1.440 1.470 624,766 +0.00(+0.00%)
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%)
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.