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 (%)
May 28, 2021 17.50 17.84 17.20 17.40 5,273 -0.40(-2.25%)
May 27, 2021 17.50 18.00 17.50 17.80 6,645 +0.30(+1.71%)
May 26, 2021 17.40 17.60 17.00 17.50 2,809 +0.30(+1.74%)
May 25, 2021 16.80 18.10 16.80 17.20 6,243 +0.30(+1.78%)
May 24, 2021 17.80 17.80 16.80 16.90 3,124 -0.70(-3.98%)
May 21, 2021 16.70 18.00 16.70 17.60 16,056 +0.80(+4.76%)
May 20, 2021 17.10 17.10 16.62 16.80 4,085 -0.20(-1.18%)
May 19, 2021 17.20 17.54 16.60 17.00 2,796 -0.10(-0.58%)
May 18, 2021 16.20 17.20 16.20 17.10 5,327 +0.80(+4.91%)
May 17, 2021 16.00 16.70 15.90 16.30 6,064 +0.20(+1.24%)
May 14, 2021 15.50 16.90 15.30 16.10 14,142 +0.70(+4.55%)
May 13, 2021 16.90 16.90 14.50 15.40 25,001 -1.20(-7.23%)
May 12, 2021 16.60 17.00 16.01 16.60 11,767 -0.30(-1.78%)
May 11, 2021 16.00 17.10 16.00 16.90 9,816 +0.30(+1.81%)
May 10, 2021 17.00 17.40 16.00 16.60 12,258 -0.50(-2.92%)
May 07, 2021 16.90 17.80 16.75 17.10 7,118 +0.10(+0.59%)
May 06, 2021 17.20 17.34 16.70 17.00 9,220 -0.30(-1.73%)
May 05, 2021 18.20 18.20 17.30 17.30 3,504 -0.80(-4.42%)
May 04, 2021 18.40 18.40 17.30 18.10 9,116 +0.00(+0.00%)
May 03, 2021 18.20 18.40 17.80 18.10 4,572 -0.10(-0.55%)
Apr 30, 2021 18.40 18.50 17.55 18.20 11,570 +0.10(+0.55%)
Apr 29, 2021 18.50 18.81 18.10 18.10 6,953 -0.40(-2.16%)
Apr 28, 2021 19.00 19.10 18.40 18.50 5,685 -0.70(-3.65%)
Apr 27, 2021 19.30 19.30 18.70 19.20 3,941 +0.20(+1.05%)
Apr 26, 2021 19.10 19.30 18.70 19.00 3,952 -0.20(-1.04%)
Apr 23, 2021 18.90 19.50 18.00 19.20 4,060 +0.10(+0.52%)
Apr 22, 2021 18.70 20.00 18.40 19.10 33,635 +0.70(+3.80%)
Apr 21, 2021 17.00 18.80 17.00 18.40 6,477 +1.50(+8.88%)
Apr 20, 2021 18.70 18.80 16.70 16.90 26,631 -1.60(-8.65%)
Apr 19, 2021 17.80 18.90 17.80 18.50 13,564 +0.60(+3.35%)
Apr 16, 2021 18.30 18.30 17.70 17.90 12,600 -0.80(-4.28%)
Apr 15, 2021 19.90 19.90 18.60 18.70 8,021 -1.00(-5.08%)
Apr 14, 2021 18.60 19.90 18.40 19.70 4,343 +0.90(+4.79%)
Apr 13, 2021 18.80 19.30 17.80 18.80 12,990 -0.10(-0.53%)
Apr 12, 2021 20.20 20.50 18.40 18.90 25,069 -1.70(-8.25%)
Apr 09, 2021 21.20 21.50 20.50 20.60 10,830 -1.00(-4.63%)
Apr 08, 2021 21.10 21.90 21.10 21.60 17,168 +0.90(+4.35%)
Apr 07, 2021 20.80 21.30 20.30 20.70 12,968 -0.20(-0.96%)
Apr 06, 2021 21.90 21.90 20.90 20.90 3,949 -1.40(-6.28%)
Apr 05, 2021 21.30 22.30 20.90 22.30 14,764 +1.50(+7.21%)
Apr 01, 2021 20.30 21.20 20.20 20.80 7,600 +0.50(+2.46%)
Mar 31, 2021 20.30 20.60 20.00 20.30 19,247 +0.00(+0.00%)
Mar 30, 2021 20.30 21.50 19.70 20.30 36,292 -0.40(-1.93%)
Mar 29, 2021 20.80 21.50 20.10 20.70 37,668 -0.10(-0.48%)
Mar 26, 2021 20.50 20.90 19.60 20.80 18,250 +0.40(+1.96%)
Mar 25, 2021 19.00 20.50 18.60 20.40 16,659 +1.30(+6.81%)
Mar 24, 2021 20.20 20.30 19.00 19.10 20,873 -0.90(-4.50%)
Mar 23, 2021 21.20 21.20 20.00 20.00 15,687 -1.20(-5.66%)
Mar 22, 2021 22.10 22.62 21.10 21.20 14,153 -0.30(-1.40%)
Mar 19, 2021 21.40 22.96 21.30 21.50 29,900 +0.20(+0.94%)
Mar 18, 2021 22.40 23.00 21.10 21.30 8,335 -1.00(-4.48%)
Mar 17, 2021 22.60 23.40 22.00 22.30 10,923 -0.90(-3.88%)
Mar 16, 2021 23.60 23.90 22.50 23.20 23,492 -0.60(-2.52%)
Mar 15, 2021 23.20 24.00 22.90 23.80 21,167 +0.30(+1.28%)
Mar 12, 2021 24.30 24.30 22.10 23.50 39,610 +0.90(+3.98%)
Mar 11, 2021 22.20 23.80 21.70 22.60 36,881 +1.90(+9.18%)
Mar 10, 2021 22.20 22.40 20.60 20.70 17,841 -1.00(-4.61%)
Mar 09, 2021 19.80 21.80 19.80 21.70 21,291 +1.80(+9.05%)
Mar 08, 2021 19.00 20.80 18.30 19.90 44,526 +0.80(+4.19%)
Mar 05, 2021 19.80 20.50 16.80 19.10 32,250 -0.20(-1.04%)
Mar 04, 2021 21.50 21.90 17.50 19.30 49,235 -2.60(-11.87%)
Mar 03, 2021 22.70 22.70 21.30 21.90 17,677 -0.30(-1.35%)
Mar 02, 2021 23.50 23.50 22.20 22.20 16,206 -0.80(-3.48%)
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.