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

Aethlon Medical (NQ: AEMD )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 73.35 73.50 72.15 72.15 547 -1.50(-2.04%)
Feb 26, 2016 73.80 75.00 69.75 73.65 1,034 +2.25(+3.15%)
Feb 25, 2016 74.70 74.70 67.50 71.40 1,431 -0.75(-1.04%)
Feb 24, 2016 70.35 74.85 69.46 72.15 918 +1.95(+2.78%)
Feb 23, 2016 67.95 70.35 67.95 70.20 172 -3.15(-4.29%)
Feb 22, 2016 67.80 74.10 67.80 73.35 2,461 +3.90(+5.62%)
Feb 19, 2016 69.00 73.05 68.70 69.45 2,868 -1.27(-1.80%)
Feb 18, 2016 70.35 74.01 67.50 70.72 2,425 -2.48(-3.38%)
Feb 17, 2016 73.95 73.95 67.50 73.20 504 +3.00(+4.27%)
Feb 16, 2016 68.55 71.10 64.35 70.20 1,341 -2.40(-3.31%)
Feb 12, 2016 79.05 72.60 72.60 72.60 966 -8.40(-10.37%)
Feb 11, 2016 68.85 89.98 68.25 81.00 6,078 +12.15(+17.65%)
Feb 10, 2016 65.10 73.95 63.75 68.85 2,974 +3.75(+5.76%)
Feb 09, 2016 66.15 67.17 60.30 65.10 2,401 -4.65(-6.67%)
Feb 08, 2016 73.50 75.00 67.46 69.75 1,373 -3.75(-5.10%)
Feb 05, 2016 90.00 90.94 64.05 73.50 5,611 -16.50(-18.33%)
Feb 04, 2016 95.70 95.70 90.00 90.00 1,198 -2.25(-2.44%)
Feb 03, 2016 95.40 96.67 90.75 92.25 2,140 -2.25(-2.38%)
Feb 02, 2016 96.30 96.30 89.78 94.50 1,947 -2.85(-2.93%)
Feb 01, 2016 94.50 97.35 93.92 97.35 534 +3.00(+3.18%)
Jan 29, 2016 95.25 99.45 93.15 94.35 613 -2.25(-2.33%)
Jan 28, 2016 97.50 97.50 94.05 96.60 400 -0.45(-0.46%)
Jan 27, 2016 93.75 97.35 92.25 97.05 940 +3.90(+4.19%)
Jan 26, 2016 94.50 96.15 92.25 93.15 568 -0.90(-0.96%)
Jan 25, 2016 95.70 96.15 93.75 94.05 834 -1.50(-1.57%)
Jan 22, 2016 93.75 95.85 93.75 95.55 965 +1.05(+1.11%)
Jan 21, 2016 93.75 96.75 93.75 94.50 483 -0.60(-0.63%)
Jan 20, 2016 94.20 96.45 93.75 95.10 473 +0.00(+0.00%)
Jan 19, 2016 97.72 104.55 93.75 95.10 677 -2.40(-2.46%)
Jan 15, 2016 93.90 97.50 97.50 97.50 753 +2.70(+2.85%)
Jan 14, 2016 96.75 97.50 94.20 94.80 924 -1.35(-1.40%)
Jan 13, 2016 103.26 103.26 94.05 96.15 1,083 -6.90(-6.70%)
Jan 12, 2016 98.85 103.50 93.75 103.05 1,414 +4.65(+4.73%)
Jan 11, 2016 96.75 100.05 96.15 98.40 715 -0.90(-0.91%)
Jan 08, 2016 102.00 102.00 95.10 99.30 1,434 -1.80(-1.78%)
Jan 07, 2016 99.15 104.69 98.94 101.10 865 -0.15(-0.15%)
Jan 06, 2016 103.05 109.35 97.20 101.25 2,078 -3.95(-3.76%)
Jan 05, 2016 96.30 108.15 96.30 105.20 1,395 +10.70(+11.33%)
Jan 04, 2016 103.80 103.80 93.30 94.50 1,146 -7.35(-7.22%)
Dec 31, 2015 96.90 101.85 101.85 101.85 913 +4.95(+5.11%)
Dec 30, 2015 102.00 106.35 93.45 96.90 1,239 -4.65(-4.58%)
Dec 29, 2015 107.10 107.10 99.30 101.55 1,257 -4.65(-4.38%)
Dec 28, 2015 106.50 110.85 103.05 106.20 1,631 -1.65(-1.53%)
Dec 24, 2015 105.30 107.85 107.85 107.85 140 +0.30(+0.28%)
Dec 23, 2015 108.00 112.50 106.65 107.55 610 +0.45(+0.42%)
Dec 22, 2015 105.48 111.90 105.48 107.10 504 +1.80(+1.71%)
Dec 21, 2015 108.30 108.60 101.43 105.30 937 -2.70(-2.50%)
Dec 18, 2015 102.90 112.50 102.21 108.00 989 +4.20(+4.05%)
Dec 17, 2015 101.10 103.95 99.75 103.80 601 -0.30(-0.29%)
Dec 16, 2015 96.75 104.85 94.65 104.10 1,364 +7.50(+7.76%)
Dec 15, 2015 93.00 97.20 92.10 96.60 1,282 +4.05(+4.38%)
Dec 14, 2015 98.70 99.45 92.10 92.55 3,968 -7.35(-7.36%)
Dec 11, 2015 102.30 103.50 99.00 99.90 6,333 -2.55(-2.49%)
Dec 10, 2015 105.30 108.30 102.15 102.45 1,301 -3.45(-3.26%)
Dec 09, 2015 108.30 108.75 105.75 105.90 711 -1.80(-1.67%)
Dec 08, 2015 110.30 111.45 106.80 107.70 5,113 -1.50(-1.37%)
Dec 07, 2015 107.10 111.45 105.45 109.20 9,835 +1.35(+1.25%)
Dec 04, 2015 107.55 111.60 106.50 107.85 3,840 -0.30(-0.28%)
Dec 03, 2015 111.00 111.00 106.50 108.15 724 +0.60(+0.56%)
Dec 02, 2015 108.90 111.45 106.65 107.55 4,001 -4.05(-3.63%)
Dec 01, 2015 108.60 112.71 108.60 111.60 521 +3.00(+2.76%)
Nov 30, 2015 108.00 111.15 107.85 108.60 731 -3.45(-3.08%)
Nov 27, 2015 111.00 112.65 109.50 112.05 532 +3.00(+2.75%)
Nov 25, 2015 111.45 109.05 109.05 109.05 2,733 -2.85(-2.55%)
Nov 24, 2015 111.15 112.50 111.00 111.90 818 -0.30(-0.27%)
Nov 23, 2015 109.50 112.50 109.50 112.20 1,222 -0.15(-0.13%)
Nov 20, 2015 106.63 113.55 106.63 112.35 1,824 +3.75(+3.45%)
Nov 19, 2015 109.65 109.65 105.35 108.60 1,157 +0.15(+0.14%)
Nov 18, 2015 107.70 111.30 106.39 108.45 1,655 +2.10(+1.97%)
Nov 17, 2015 110.07 110.07 105.15 106.35 1,942 -2.70(-2.48%)
Nov 16, 2015 107.10 111.15 105.75 109.05 1,392 +3.30(+3.12%)
Nov 13, 2015 108.15 110.85 105.15 105.75 1,130 -1.95(-1.81%)
Nov 12, 2015 105.30 112.50 105.30 107.70 1,970 +2.55(+2.43%)
Nov 11, 2015 110.10 110.10 105.15 105.15 2,615 -8.25(-7.28%)
Nov 10, 2015 105.75 120.00 105.75 113.40 1,980 +7.95(+7.54%)
Nov 09, 2015 113.40 113.40 105.45 105.45 1,171 -8.55(-7.50%)
Nov 06, 2015 110.40 119.55 110.40 114.00 1,855 +3.00(+2.70%)
Nov 05, 2015 118.80 123.30 110.25 111.00 4,908 -7.50(-6.33%)
Nov 04, 2015 118.05 120.15 116.85 118.50 985 -0.60(-0.50%)
Nov 03, 2015 124.20 125.29 117.90 119.10 1,848 -3.90(-3.17%)
Nov 02, 2015 114.60 126.00 114.60 123.00 3,202 +8.40(+7.33%)
Oct 30, 2015 118.95 120.27 111.00 114.60 5,106 -2.55(-2.18%)
Oct 29, 2015 97.05 125.87 96.00 117.15 7,869 +18.90(+19.24%)
Oct 28, 2015 99.75 99.75 95.62 98.25 2,237 -2.40(-2.38%)
Oct 27, 2015 96.30 100.65 94.65 100.65 4,938 +3.45(+3.55%)
Oct 26, 2015 98.10 102.75 95.28 97.20 2,402 -1.50(-1.52%)
Oct 23, 2015 96.75 101.25 91.77 98.70 6,466 +4.20(+4.44%)
Oct 22, 2015 98.55 98.55 91.50 94.50 10,652 -2.40(-2.48%)
Oct 21, 2015 97.65 98.85 96.30 96.90 1,919 -0.90(-0.92%)
Oct 20, 2015 104.25 104.55 96.75 97.80 1,638 -6.00(-5.78%)
Oct 19, 2015 101.55 106.20 100.80 103.80 1,365 +3.75(+3.75%)
Oct 16, 2015 101.70 101.70 98.10 100.05 1,729 -2.10(-2.05%)
Oct 15, 2015 98.85 103.50 98.10 102.15 968 +3.00(+3.03%)
Oct 14, 2015 99.90 102.78 97.65 99.15 7,424 -2.85(-2.79%)
Oct 13, 2015 100.65 103.50 100.65 102.00 3,291 +0.22(+0.22%)
Oct 12, 2015 100.80 106.05 100.80 101.78 4,970 -0.97(-0.95%)
Oct 09, 2015 103.05 105.00 97.65 102.75 7,625 +1.05(+1.03%)
Oct 08, 2015 100.66 104.40 98.25 101.70 3,651 -1.35(-1.31%)
Oct 07, 2015 99.00 104.55 97.02 103.05 9,319 +5.10(+5.21%)
Oct 06, 2015 102.00 105.00 92.25 97.95 9,320 -4.95(-4.81%)
Oct 05, 2015 103.50 108.00 101.70 102.90 3,442 -1.05(-1.01%)
Oct 02, 2015 105.00 110.25 102.00 103.95 15,401 -4.65(-4.28%)
Oct 01, 2015 107.40 115.05 104.85 108.60 5,741 +1.20(+1.12%)
Sep 30, 2015 103.80 115.50 103.80 107.40 11,821 +3.75(+3.62%)
Sep 29, 2015 113.40 114.00 101.10 103.65 17,178 -12.45(-10.72%)
Sep 28, 2015 107.85 117.90 105.00 116.10 12,209 +9.15(+8.56%)
Sep 25, 2015 117.15 117.75 106.50 106.95 7,892 -10.65(-9.06%)
Sep 24, 2015 121.05 125.25 112.50 117.60 3,577 -6.60(-5.31%)
Sep 23, 2015 124.95 126.60 121.05 124.20 9,788 -3.60(-2.82%)
Sep 22, 2015 125.25 130.95 120.90 127.80 7,683 +0.15(+0.12%)
Sep 21, 2015 126.00 130.50 122.10 127.65 13,548 +5.55(+4.55%)
Sep 18, 2015 126.75 134.70 122.10 122.10 23,932 -4.95(-3.90%)
Sep 17, 2015 134.25 134.25 123.30 127.05 15,381 -4.35(-3.31%)
Sep 16, 2015 125.10 132.27 122.07 131.40 7,811 +4.95(+3.91%)
Sep 15, 2015 126.00 127.11 120.00 126.45 5,676 +1.05(+0.84%)
Sep 14, 2015 123.30 127.50 118.41 125.40 11,887 +6.90(+5.82%)
Sep 11, 2015 115.50 118.50 108.75 118.50 7,332 +6.15(+5.47%)
Sep 10, 2015 107.85 113.01 107.85 112.35 9,920 +4.35(+4.03%)
Sep 09, 2015 108.90 112.50 106.65 108.00 6,319 -0.60(-0.55%)
Sep 08, 2015 114.75 115.98 106.20 108.60 8,335 -5.55(-4.86%)
Sep 04, 2015 116.55 114.15 114.15 114.15 5,806 -1.80(-1.55%)
Sep 03, 2015 110.55 126.17 110.55 115.95 24,556 -1.80(-1.53%)
Sep 02, 2015 114.00 117.75 109.70 117.75 1,094 +3.75(+3.29%)
Sep 01, 2015 112.20 114.00 109.80 114.00 1,853 +0.15(+0.13%)
Aug 31, 2015 107.25 117.00 106.50 113.85 23,899 +8.10(+7.66%)
Aug 28, 2015 109.50 111.00 102.00 105.75 9,499 -1.50(-1.40%)
Aug 27, 2015 102.75 111.24 101.25 107.25 18,555 +3.45(+3.32%)
Aug 26, 2015 108.21 108.21 101.25 103.80 1,924 -2.25(-2.12%)
Aug 25, 2015 106.50 109.32 104.25 106.05 878 -4.20(-3.81%)
Aug 24, 2015 100.80 110.25 99.00 110.25 4,733 +1.95(+1.80%)
Aug 21, 2015 99.48 108.30 91.05 108.30 22,071 +9.60(+9.73%)
Aug 20, 2015 105.75 105.75 98.25 98.70 2,437 -7.35(-6.93%)
Aug 19, 2015 112.50 112.50 101.25 106.05 9,258 -5.55(-4.97%)
Aug 18, 2015 105.45 111.60 100.80 111.60 11,099 +8.25(+7.98%)
Aug 17, 2015 104.85 104.85 100.28 103.35 1,801 -1.50(-1.43%)
Aug 14, 2015 112.50 112.50 99.79 104.85 4,560 -7.95(-7.05%)
Aug 13, 2015 120.30 120.30 112.50 112.80 6,088 -7.20(-6.00%)
Aug 12, 2015 127.50 127.50 117.30 120.00 1,301 -4.65(-3.73%)
Aug 11, 2015 137.55 138.93 123.00 124.65 2,684 -16.65(-11.78%)
Aug 10, 2015 146.40 146.40 138.30 141.30 2,071 -5.10(-3.48%)
Aug 07, 2015 147.00 151.20 142.50 146.40 7,026 -2.55(-1.71%)
Aug 06, 2015 143.93 153.00 141.75 148.95 3,807 +4.50(+3.12%)
Aug 05, 2015 144.75 147.30 144.00 144.45 762 -1.05(-0.72%)
Aug 04, 2015 141.75 148.77 141.75 145.50 941 +3.00(+2.11%)
Aug 03, 2015 150.00 150.00 142.50 142.50 895 -7.35(-4.90%)
Jul 31, 2015 144.30 150.00 142.52 149.85 1,278 +2.85(+1.94%)
Jul 30, 2015 149.55 154.98 140.25 147.00 9,271 +3.75(+2.62%)
Jul 29, 2015 144.00 149.85 141.00 143.25 6,760 -0.45(-0.31%)
Jul 28, 2015 151.50 155.85 142.50 143.70 1,442 -6.30(-4.20%)
Jul 27, 2015 176.25 177.00 139.05 150.00 2,094 -20.70(-12.13%)
Jul 24, 2015 183.75 183.75 168.75 170.70 3,049 +4.20(+2.52%)
Jul 23, 2015 159.00 171.00 159.00 166.50 5,346 +10.80(+6.94%)
Jul 22, 2015 155.12 161.25 154.95 155.70 2,182 +2.40(+1.57%)
Jul 21, 2015 140.40 156.60 140.40 153.30 2,916 +12.90(+9.19%)
Jul 20, 2015 146.25 146.25 139.50 140.40 1,200 -3.75(-2.60%)
Jul 17, 2015 138.75 152.10 138.75 144.15 4,128 +6.30(+4.57%)
Jul 16, 2015 135.75 137.85 133.50 137.85 919 +2.10(+1.55%)
Jul 15, 2015 144.45 144.45 129.00 135.75 1,523 +8.25(+6.47%)
Jul 14, 2015 135.00 138.00 127.50 127.50 1,621 -6.60(-4.92%)
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.