Indicators

Aethlon Medical (NQ: AEMD )

1.179 -0.071 (-5.67%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.817	3.817	3.450	3.450	2,921	-0.37(-9.63%)
Sep 27, 2019	3.450	3.933	3.450	3.817	3,880	+0.28(+7.79%)
Sep 26, 2019	3.750	3.900	3.450	3.542	7,869	-0.36(-9.19%)
Sep 25, 2019	3.750	4.200	3.600	3.900	6,140	+0.00(+0.00%)
Sep 24, 2019	4.200	4.650	3.600	3.900	39,362	-0.20(-4.87%)
Sep 23, 2019	4.200	4.500	4.050	4.099	4,349	-0.19(-4.37%)
Sep 20, 2019	4.350	4.350	3.901	4.287	4,533	-0.12(-2.79%)
Sep 19, 2019	4.950	4.950	4.278	4.410	4,249	+0.00(+0.00%)
Sep 18, 2019	4.559	4.650	4.200	4.410	6,362	+0.06(+1.34%)
Sep 17, 2019	4.185	4.515	4.054	4.351	14,014	+0.30(+7.44%)
Sep 16, 2019	4.500	4.650	3.900	4.050	33,844	+0.09(+2.39%)
Sep 13, 2019	3.750	4.650	3.600	3.955	34,613	+0.19(+5.06%)
Sep 12, 2019	3.982	3.982	3.750	3.765	2,420	-0.13(-3.46%)
Sep 11, 2019	3.900	3.982	3.781	3.900	5,999	+0.00(+0.00%)
Sep 10, 2019	4.350	4.350	3.750	3.900	14,514	-0.46(-10.50%)
Sep 09, 2019	4.500	4.500	4.350	4.357	3,344	-0.10(-2.19%)
Sep 06, 2019	4.500	4.650	4.375	4.455	3,333	+0.11(+2.41%)
Sep 05, 2019	4.500	4.650	4.350	4.350	4,844	+0.00(+0.00%)
Sep 04, 2019	4.350	4.500	4.350	4.350	3,584	+0.00(+0.00%)

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.