Skip to main content

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.94 23.30 21.11 22.00 27,480 -1.20(-5.17%)
Feb 25, 2021 24.40 24.40 22.70 23.20 17,178 -0.90(-3.73%)
Feb 24, 2021 24.40 24.80 23.70 24.10 28,763 +0.10(+0.42%)
Feb 23, 2021 25.00 25.40 22.20 24.00 68,130 -2.20(-8.40%)
Feb 22, 2021 25.60 26.50 25.50 26.20 26,245 -0.20(-0.76%)
Feb 19, 2021 26.40 26.82 25.80 26.40 24,590 +0.30(+1.15%)
Feb 18, 2021 26.70 26.70 25.20 26.10 27,386 -0.60(-2.25%)
Feb 17, 2021 26.50 27.00 24.80 26.70 34,601 +0.60(+2.30%)
Feb 16, 2021 27.80 28.00 25.40 26.10 77,945 -1.60(-5.78%)
Feb 12, 2021 27.90 29.20 27.50 27.70 69,400 +0.30(+1.09%)
Feb 11, 2021 27.00 30.00 24.10 27.40 321,918 -3.40(-11.04%)
Feb 10, 2021 29.60 31.20 27.30 30.80 93,776 +0.70(+2.33%)
Feb 09, 2021 29.00 31.40 28.70 30.10 141,744 +2.00(+7.12%)
Feb 08, 2021 28.50 28.50 27.00 28.10 73,704 +0.50(+1.81%)
Feb 05, 2021 25.30 28.80 25.30 27.60 118,180 +2.70(+10.84%)
Feb 04, 2021 23.00 25.40 23.00 24.90 45,365 +1.90(+8.26%)
Feb 03, 2021 23.30 23.50 22.50 23.00 37,565 +0.20(+0.88%)
Feb 02, 2021 23.10 23.20 22.10 22.80 50,838 -0.20(-0.87%)
Feb 01, 2021 23.80 23.80 21.50 23.00 103,118 +0.00(+0.00%)
Jan 29, 2021 22.50 29.80 21.70 23.00 427,860 +1.70(+7.98%)
Jan 28, 2021 24.20 24.60 21.00 21.30 46,960 -2.90(-11.98%)
Jan 27, 2021 25.50 26.30 24.00 24.20 31,325 -2.30(-8.68%)
Jan 26, 2021 26.60 27.40 25.70 26.50 25,813 -0.10(-0.38%)
Jan 25, 2021 26.40 27.40 23.30 26.60 39,712 +0.20(+0.76%)
Jan 22, 2021 26.30 27.40 25.50 26.40 43,550 -0.60(-2.22%)
Jan 21, 2021 27.10 28.30 26.50 27.00 58,920 +0.30(+1.12%)
Jan 20, 2021 26.00 27.70 25.70 26.70 56,783 +1.20(+4.71%)
Jan 19, 2021 26.00 26.00 25.30 25.50 23,233 +0.10(+0.39%)
Jan 15, 2021 25.60 26.40 25.30 25.40 25,700 -0.80(-3.05%)
Jan 14, 2021 26.30 26.70 25.20 26.20 26,548 +0.20(+0.77%)
Jan 13, 2021 25.70 26.30 25.10 26.00 21,865 +1.00(+4.00%)
Jan 12, 2021 27.00 27.50 24.80 25.00 82,624 -2.20(-8.09%)
Jan 11, 2021 28.20 28.50 26.60 27.20 51,401 +0.10(+0.37%)
Jan 08, 2021 26.20 28.40 24.95 27.10 81,380 +1.60(+6.27%)
Jan 07, 2021 25.90 26.30 24.50 25.50 27,728 -0.20(-0.78%)
Jan 06, 2021 27.50 27.60 25.70 25.70 62,088 -2.30(-8.21%)
Jan 05, 2021 25.20 28.00 24.60 28.00 72,234 +2.80(+11.11%)
Jan 04, 2021 24.60 26.70 23.80 25.20 138,404 +0.50(+2.02%)
Dec 31, 2020 24.70 24.70 24.70 20,137 +4.00(+19.32%)
Dec 30, 2020 20.70 21.30 20.60 20.70 20,137 -0.20(-0.96%)
Dec 29, 2020 21.40 21.70 20.20 20.90 33,744 -0.40(-1.88%)
Dec 28, 2020 21.50 22.20 21.10 21.30 34,095 -0.30(-1.39%)
Dec 24, 2020 21.80 21.90 21.25 21.60 15,380 -0.50(-2.26%)
Dec 23, 2020 21.30 22.20 20.70 22.10 50,992 +0.70(+3.27%)
Dec 22, 2020 22.10 22.30 21.00 21.40 39,625 -0.90(-4.04%)
Dec 21, 2020 20.80 22.40 20.10 22.30 87,920 +1.60(+7.73%)
Dec 18, 2020 21.80 23.26 20.55 20.70 97,800 -2.60(-11.16%)
Dec 17, 2020 21.00 23.70 20.80 23.30 359,887 +0.70(+3.10%)
Dec 16, 2020 29.10 30.70 21.40 22.60 9,282,272 +6.40(+39.51%)
Dec 15, 2020 16.40 16.40 15.40 16.20 10,332 -0.30(-1.82%)
Dec 14, 2020 16.80 17.50 16.30 16.50 13,645 -0.30(-1.79%)
Dec 11, 2020 16.40 16.90 16.40 16.80 5,360 -0.10(-0.59%)
Dec 10, 2020 16.50 17.20 16.23 16.90 8,264 +0.30(+1.81%)
Dec 09, 2020 17.50 17.80 16.00 16.60 21,913 -1.00(-5.68%)
Dec 08, 2020 17.50 17.84 17.32 17.60 6,687 -0.20(-1.12%)
Dec 07, 2020 17.90 18.06 17.20 17.80 16,676 +0.10(+0.56%)
Dec 04, 2020 18.30 18.70 17.10 17.70 23,090 -0.30(-1.67%)
Dec 03, 2020 19.00 19.00 17.70 18.00 32,057 -1.20(-6.25%)
Dec 02, 2020 17.00 19.70 16.80 19.20 86,462 +2.00(+11.63%)
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.