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

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
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 (%)
Feb 28, 2020 33.00 36.00 22.50 27.30 289,090 -2.70(-9.00%)
Feb 27, 2020 29.70 34.30 23.60 30.00 602,508 +11.10(+58.73%)
Feb 26, 2020 19.70 19.80 18.10 18.90 78,714 -1.30(-6.44%)
Feb 25, 2020 21.80 23.00 18.00 20.20 123,037 -4.30(-17.55%)
Feb 24, 2020 22.50 25.10 18.10 24.50 127,305 -0.70(-2.78%)
Feb 07, 2020 25.20 25.20 25.20 0 -0.60(-2.33%)
Feb 06, 2020 26.10 27.80 25.40 25.80 94,295 -0.30(-1.15%)
Feb 05, 2020 26.30 28.00 25.70 26.10 132,205 -1.70(-6.12%)
Feb 04, 2020 32.00 32.00 25.00 27.80 326,802 -6.90(-19.88%)
Feb 03, 2020 40.00 42.50 33.90 34.70 338,642 -8.70(-20.05%)
Jan 31, 2020 40.70 43.40 38.10 43.40 534,290 +6.40(+17.30%)
Jan 30, 2020 37.20 42.50 35.00 37.00 646,831 +3.10(+9.14%)
Jan 29, 2020 33.80 37.00 31.00 33.90 463,443 +4.00(+13.38%)
Jan 28, 2020 38.00 39.50 28.00 29.90 548,869 -9.80(-24.69%)
Jan 27, 2020 27.00 40.70 25.10 39.70 1,403,269 +15.70(+65.42%)
Jan 24, 2020 25.80 26.00 21.70 24.00 197,800 -1.80(-6.98%)
Jan 23, 2020 26.00 26.40 23.20 25.80 169,791 -0.60(-2.27%)
Jan 22, 2020 26.00 27.80 24.40 26.40 545,173 +3.30(+14.29%)
Jan 21, 2020 21.40 29.00 21.20 23.10 779,868 +2.50(+12.14%)
Jan 17, 2020 19.90 21.00 18.60 20.60 455,560 -7.00(-25.36%)
Jan 16, 2020 17.90 34.00 17.90 27.60 1,266,196 +10.10(+57.71%)
Jan 15, 2020 17.20 17.70 15.50 17.50 46,259 +0.60(+3.55%)
Jan 14, 2020 17.50 17.50 14.20 16.90 194,955 -1.90(-10.11%)
Jan 13, 2020 13.10 19.90 13.00 18.80 519,388 +6.39(+51.47%)
Jan 10, 2020 12.50 12.70 11.60 12.41 55,030 +0.01(+0.10%)
Jan 09, 2020 12.50 13.20 11.50 12.40 61,243 -0.10(-0.80%)
Jan 08, 2020 11.20 13.70 11.10 12.50 193,707 +1.00(+8.70%)
Jan 07, 2020 11.10 11.80 10.90 11.50 31,340 +0.30(+2.68%)
Jan 06, 2020 11.90 11.90 10.10 11.20 58,803 -0.30(-2.61%)
Jan 03, 2020 11.50 12.00 10.65 11.50 91,830 -1.00(-8.00%)
Jan 02, 2020 9.700 13.00 9.600 12.50 319,301 +2.87(+29.80%)
Dec 31, 2019 9.000 9.745 8.900 9.630 47,820 +0.26(+2.72%)
Dec 30, 2019 9.400 9.400 8.611 9.375 42,518 +0.18(+1.90%)
Dec 27, 2019 8.300 9.340 8.211 9.200 75,080 +0.80(+9.52%)
Dec 26, 2019 8.600 8.600 8.100 8.400 16,934 -0.02(-0.24%)
Dec 24, 2019 8.590 8.750 8.311 8.420 11,380 -0.13(-1.52%)
Dec 23, 2019 8.600 8.750 8.101 8.550 23,376 +0.11(+1.32%)
Dec 20, 2019 8.500 8.600 7.640 8.439 62,610 -0.06(-0.72%)
Dec 19, 2019 8.900 8.900 8.300 8.500 39,879 -0.40(-4.49%)
Dec 18, 2019 9.300 9.558 8.800 8.900 41,235 -0.03(-0.34%)
Dec 17, 2019 10.00 10.00 8.800 8.930 61,393 -0.67(-6.98%)
Dec 16, 2019 10.50 10.50 9.500 9.600 81,004 -0.80(-7.69%)
Dec 13, 2019 11.20 11.20 10.00 10.40 334,950 -9.50(-47.74%)
Dec 12, 2019 24.70 24.70 18.30 19.90 24,941 -4.70(-19.11%)
Dec 11, 2019 25.00 28.60 22.60 24.60 24,423 -5.00(-16.89%)
Dec 10, 2019 27.10 30.27 25.70 29.60 8,989 +2.50(+9.23%)
Dec 09, 2019 26.10 29.50 22.50 27.10 3,534 +0.80(+3.04%)
Dec 06, 2019 27.00 30.40 24.50 26.30 4,930 -2.70(-9.31%)
Dec 05, 2019 24.20 29.00 22.60 29.00 7,145 +4.80(+19.83%)
Dec 04, 2019 23.30 25.50 22.50 24.20 2,295 -0.40(-1.63%)
Dec 03, 2019 25.00 26.80 23.40 24.60 2,476 +0.40(+1.65%)
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.