Skip to main content

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 231.00 232.51 226.50 226.50 868 -4.50(-1.95%)
Feb 27, 2018 231.00 234.00 225.00 231.00 694 -1.50(-0.65%)
Feb 26, 2018 247.50 247.50 228.00 232.50 1,163 -9.00(-3.73%)
Feb 23, 2018 228.00 241.50 222.00 241.50 1,926 +13.50(+5.92%)
Feb 22, 2018 222.00 230.85 216.00 228.00 1,080 +12.00(+5.56%)
Feb 21, 2018 220.50 231.00 213.00 216.00 1,317 -6.00(-2.70%)
Feb 20, 2018 241.50 241.50 217.50 222.00 1,474 -7.50(-3.27%)
Feb 16, 2018 229.50 229.50 229.50 0 +1.50(+0.66%)
Feb 15, 2018 249.00 253.51 217.50 228.00 3,725 -25.50(-10.06%)
Feb 14, 2018 262.50 240.00 253.50 2,416 +8.62(+3.52%)
Feb 13, 2018 225.00 247.50 225.00 244.88 1,836 +13.88(+6.01%)
Feb 12, 2018 220.50 234.00 214.50 231.00 1,558 +15.00(+6.94%)
Feb 09, 2018 211.50 223.50 207.00 216.00 1,046 +1.50(+0.70%)
Feb 08, 2018 231.00 231.00 210.00 214.50 1,119 -7.50(-3.38%)
Feb 07, 2018 237.00 237.00 214.50 222.00 1,601 -10.50(-4.52%)
Feb 06, 2018 207.00 232.50 207.00 232.50 1,873 +24.00(+11.51%)
Feb 05, 2018 204.00 223.50 202.50 208.50 2,772 +3.00(+1.46%)
Feb 02, 2018 240.00 240.00 205.50 205.50 2,509 -18.00(-8.05%)
Feb 01, 2018 223.50 231.00 208.50 223.50 2,973 -1.50(-0.67%)
Jan 31, 2018 238.50 244.50 222.00 225.00 2,933 -6.00(-2.60%)
Jan 30, 2018 262.50 262.50 231.00 231.00 3,758 -28.50(-10.98%)
Jan 29, 2018 262.50 280.50 247.38 259.50 8,625 +16.50(+6.79%)
Jan 26, 2018 222.00 256.50 219.00 243.00 5,397 +19.56(+8.75%)
Jan 25, 2018 210.00 242.97 202.50 223.44 5,990 +23.94(+12.00%)
Jan 24, 2018 202.50 203.38 195.00 199.50 1,556 -6.00(-2.92%)
Jan 23, 2018 210.00 216.00 192.00 205.50 3,014 +7.50(+3.79%)
Jan 22, 2018 207.00 207.00 195.15 198.00 1,860 -8.25(-4.00%)
Jan 19, 2018 214.50 214.50 202.50 206.25 1,229 -3.75(-1.79%)
Jan 18, 2018 225.00 225.00 205.50 210.00 2,362 +7.50(+3.70%)
Jan 17, 2018 205.50 208.50 201.00 202.50 1,369 -4.50(-2.17%)
Jan 16, 2018 210.00 215.85 204.00 207.00 1,660 -7.50(-3.50%)
Jan 12, 2018 214.50 214.50 214.50 0 +0.00(+0.00%)
Jan 11, 2018 195.00 220.50 190.50 214.50 4,243 +24.75(+13.04%)
Jan 10, 2018 190.50 189.75 4,465 +6.75(+3.69%)
Jan 09, 2018 192.00 199.50 180.00 183.00 4,021 -9.00(-4.69%)
Jan 08, 2018 225.00 225.00 172.50 192.00 7,328 -42.00(-17.95%)
Jan 05, 2018 240.00 247.50 198.00 234.00 16,649 -4.50(-1.89%)
Jan 04, 2018 186.00 262.50 183.00 238.50 37,885 +58.50(+32.50%)
Jan 03, 2018 177.00 186.00 174.00 180.00 2,150 +6.00(+3.45%)
Jan 02, 2018 172.50 178.50 167.25 174.00 2,028 +4.50(+2.65%)
Dec 29, 2017 169.50 169.50 169.50 0 +6.00(+3.67%)
Dec 28, 2017 163.50 172.35 163.50 163.50 1,369 +0.00(+0.00%)
Dec 27, 2017 162.00 169.50 162.00 163.50 688 +0.00(+0.00%)
Dec 26, 2017 172.50 174.00 157.51 163.50 2,040 -4.50(-2.68%)
Dec 22, 2017 163.50 172.50 157.50 168.00 1,606 +4.83(+2.96%)
Dec 21, 2017 153.00 171.00 153.00 163.17 2,871 +8.67(+5.61%)
Dec 20, 2017 166.50 166.50 151.50 154.50 3,069 -13.50(-8.04%)
Dec 19, 2017 171.00 174.00 166.50 168.00 2,058 -1.50(-0.88%)
Dec 18, 2017 202.50 202.50 165.00 169.50 7,461 -21.00(-11.02%)
Dec 15, 2017 187.50 204.22 183.00 190.50 7,937 +7.50(+4.10%)
Dec 14, 2017 195.00 210.00 180.00 183.00 15,544 -34.50(-15.86%)
Dec 13, 2017 154.50 235.50 151.50 217.50 32,844 +61.50(+39.42%)
Dec 12, 2017 150.00 158.94 144.75 156.00 2,887 +7.50(+5.05%)
Dec 11, 2017 146.76 151.50 144.00 148.50 1,309 +1.50(+1.02%)
Dec 08, 2017 147.00 152.85 142.50 147.00 647 +5.25(+3.70%)
Dec 07, 2017 148.57 150.54 141.16 141.75 1,100 -5.26(-3.58%)
Dec 06, 2017 153.00 157.35 145.08 147.01 1,478 -7.49(-4.84%)
Dec 05, 2017 153.00 159.00 151.50 154.50 2,254 +0.00(+0.00%)
Dec 04, 2017 156.00 157.20 151.50 154.50 650 +1.50(+0.98%)
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.