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

Aethlon Medical (NQ: AEMD )

1.230 +0.050 (+4.24%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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 (%)
Jul 31, 2019 3.750 3.750 3.038 3.300 17,967 -0.45(-12.00%)
Jul 30, 2019 4.050 4.050 3.225 3.750 15,295 -0.15(-3.85%)
Jul 29, 2019 4.200 4.275 3.900 3.900 7,271 -0.60(-13.33%)
Jul 26, 2019 4.622 4.622 3.150 4.500 2,700 +0.00(+0.00%)
Jul 25, 2019 4.598 4.710 4.050 4.500 6,246 -0.21(-4.46%)
Jul 24, 2019 4.725 4.836 4.598 4.710 1,973 -0.00(-0.10%)
Jul 23, 2019 4.695 4.934 4.545 4.715 6,409 -0.08(-1.72%)
Jul 22, 2019 4.650 4.935 4.635 4.797 2,504 +0.25(+5.54%)
Jul 19, 2019 4.950 4.950 4.500 4.545 13,146 -0.18(-3.84%)
Jul 18, 2019 4.800 4.950 4.653 4.726 8,110 -0.07(-1.53%)
Jul 17, 2019 4.950 5.245 4.650 4.800 55,065 +0.00(+0.00%)
Jul 16, 2019 4.650 5.100 4.503 4.800 16,429 +0.06(+1.30%)
Jul 15, 2019 4.875 5.070 4.500 4.739 28,930 -0.21(-4.27%)
Jul 12, 2019 4.950 5.250 4.875 4.950 6,653 -0.08(-1.49%)
Jul 11, 2019 5.100 5.475 5.011 5.025 27,200 -0.20(-3.90%)
Jul 10, 2019 5.265 5.400 4.800 5.229 11,320 -0.32(-5.78%)
Jul 09, 2019 5.550 5.550 5.250 5.550 8,395 -0.06(-1.02%)
Jul 08, 2019 5.250 6.000 5.250 5.607 8,350 -0.09(-1.63%)
Jul 05, 2019 5.250 5.700 5.250 5.700 29,513 -0.15(-2.56%)
Jul 03, 2019 5.565 5.998 5.415 5.850 25,586 -0.60(-9.30%)
Jul 02, 2019 8.970 9.000 6.077 6.450 299,296 -2.55(-28.33%)
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.