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, 2020 4.070 4.340 3.810 4.340 5,342,900 +0.64(+17.30%)
Jan 30, 2020 3.720 4.250 3.500 3.700 6,468,317 +0.31(+9.14%)
Jan 29, 2020 3.380 3.700 3.100 3.390 4,634,430 +0.40(+13.38%)
Jan 28, 2020 3.800 3.950 2.800 2.990 5,488,693 -0.98(-24.69%)
Jan 27, 2020 2.700 4.070 2.510 3.970 14,032,696 +1.57(+65.42%)
Jan 24, 2020 2.580 2.600 2.170 2.400 1,978,000 -0.18(-6.98%)
Jan 23, 2020 2.600 2.640 2.320 2.580 1,697,910 -0.06(-2.27%)
Jan 22, 2020 2.600 2.780 2.440 2.640 5,451,730 +0.33(+14.29%)
Jan 21, 2020 2.140 2.900 2.120 2.310 7,798,683 +0.25(+12.14%)
Jan 17, 2020 1.990 2.100 1.860 2.060 4,555,600 -0.70(-25.36%)
Jan 16, 2020 1.790 3.400 1.790 2.760 12,661,961 +1.01(+57.71%)
Jan 15, 2020 1.720 1.770 1.550 1.750 462,593 +0.06(+3.55%)
Jan 14, 2020 1.750 1.750 1.420 1.690 1,949,556 -0.19(-10.11%)
Jan 13, 2020 1.310 1.990 1.300 1.880 5,193,886 +0.64(+51.47%)
Jan 10, 2020 1.250 1.270 1.160 1.241 550,300 +0.00(+0.10%)
Jan 09, 2020 1.250 1.320 1.150 1.240 612,435 -0.01(-0.80%)
Jan 08, 2020 1.120 1.370 1.110 1.250 1,937,075 +0.10(+8.70%)
Jan 07, 2020 1.110 1.180 1.090 1.150 313,404 +0.03(+2.68%)
Jan 06, 2020 1.190 1.190 1.010 1.120 588,034 -0.03(-2.61%)
Jan 03, 2020 1.150 1.200 1.065 1.150 918,300 -0.10(-8.00%)
Jan 02, 2020 0.9700 1.300 0.9600 1.250 3,193,016 +0.29(+29.80%)
Dec 31, 2019 0.9000 0.9745 0.8900 0.9630 478,200 +0.03(+2.72%)
Dec 30, 2019 0.9400 0.9400 0.8611 0.9375 425,182 +0.02(+1.90%)
Dec 27, 2019 0.8300 0.9340 0.8211 0.9200 750,800 +0.08(+9.52%)
Dec 26, 2019 0.8600 0.8600 0.8100 0.8400 169,345 -0.00(-0.24%)
Dec 24, 2019 0.8590 0.8750 0.8311 0.8420 113,800 -0.01(-1.52%)
Dec 23, 2019 0.8600 0.8750 0.8101 0.8550 233,765 +0.01(+1.32%)
Dec 20, 2019 0.8500 0.8600 0.7640 0.8439 626,100 -0.01(-0.72%)
Dec 19, 2019 0.8900 0.8900 0.8300 0.8500 398,796 -0.04(-4.49%)
Dec 18, 2019 0.9300 0.9558 0.8800 0.8900 412,355 -0.00(-0.34%)
Dec 17, 2019 1.000 1.000 0.8800 0.8930 613,930 -0.07(-6.98%)
Dec 16, 2019 1.050 1.050 0.9500 0.9600 810,047 -0.08(-7.69%)
Dec 13, 2019 1.120 1.120 1.000 1.040 3,349,500 -0.95(-47.74%)
Dec 12, 2019 2.470 2.470 1.830 1.990 249,419 -0.47(-19.11%)
Dec 11, 2019 2.500 2.860 2.260 2.460 244,238 -0.50(-16.89%)
Dec 10, 2019 2.710 3.027 2.570 2.960 89,894 +0.25(+9.23%)
Dec 09, 2019 2.610 2.950 2.250 2.710 35,349 +0.08(+3.04%)
Dec 06, 2019 2.700 3.040 2.450 2.630 49,300 -0.27(-9.31%)
Dec 05, 2019 2.420 2.900 2.260 2.900 71,454 +0.48(+19.83%)
Dec 04, 2019 2.330 2.550 2.250 2.420 22,958 -0.04(-1.63%)
Dec 03, 2019 2.500 2.680 2.340 2.460 24,762 +0.04(+1.65%)
Dec 02, 2019 2.950 2.950 2.320 2.420 51,481 -0.48(-16.55%)
Nov 29, 2019 2.990 2.990 2.580 2.900 30,700 +0.32(+12.40%)
Nov 27, 2019 2.190 2.590 2.100 2.580 46,300 +0.38(+17.32%)
Nov 26, 2019 2.160 2.200 2.050 2.199 34,934 -0.06(-2.69%)
Nov 25, 2019 2.490 2.490 2.161 2.260 19,842 -0.24(-9.60%)
Nov 22, 2019 2.710 2.790 2.410 2.500 21,700 -0.33(-11.54%)
Nov 21, 2019 3.250 3.250 2.700 2.826 4,055 -0.17(-5.80%)
Nov 20, 2019 2.790 3.460 2.610 3.000 30,428 +0.34(+12.78%)
Nov 19, 2019 2.840 2.900 2.630 2.660 11,201 -0.28(-9.44%)
Nov 18, 2019 3.050 3.300 2.919 2.937 8,119 -0.24(-7.63%)
Nov 15, 2019 3.274 3.286 3.110 3.180 14,100 -0.12(-3.64%)
Nov 14, 2019 3.440 3.560 3.110 3.300 5,971 -0.12(-3.57%)
Nov 13, 2019 3.430 3.778 3.100 3.422 14,184 -0.18(-4.94%)
Nov 12, 2019 3.706 3.706 3.300 3.600 4,426 +0.25(+7.46%)
Nov 11, 2019 3.490 3.780 3.320 3.350 4,390 +0.00(+0.00%)
Nov 08, 2019 3.410 3.501 3.060 3.350 8,500 -0.05(-1.47%)
Nov 07, 2019 3.600 3.662 3.400 3.400 10,678 -0.22(-6.09%)
Nov 06, 2019 3.670 3.740 3.530 3.621 6,835 -0.08(-2.15%)
Nov 05, 2019 3.650 3.909 3.420 3.700 11,874 +0.04(+1.09%)
Nov 04, 2019 3.870 4.060 3.450 3.660 32,402 -0.39(-9.63%)
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.