Aethlon Medical (NQ: AEMD )

2.200 USD -0.120 (-5.17%)
Official Closing Price Updated: 7:09 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.294 2.330 2.111 2.200 274,800 -0.12(-5.17%)
Feb 25, 2021 2.440 2.440 2.270 2.320 171,783 -0.09(-3.73%)
Feb 24, 2021 2.440 2.480 2.370 2.410 287,631 +0.01(+0.42%)
Feb 23, 2021 2.500 2.540 2.220 2.400 681,305 -0.22(-8.40%)
Feb 22, 2021 2.560 2.650 2.550 2.620 262,451 -0.02(-0.76%)
Feb 19, 2021 2.640 2.682 2.580 2.640 245,900 +0.03(+1.15%)
Feb 18, 2021 2.670 2.670 2.520 2.610 273,868 -0.06(-2.25%)
Feb 17, 2021 2.650 2.700 2.480 2.670 346,014 +0.06(+2.30%)
Feb 16, 2021 2.780 2.800 2.540 2.610 779,458 -0.16(-5.78%)
Feb 12, 2021 2.790 2.920 2.750 2.770 694,000 +0.03(+1.09%)
Feb 11, 2021 2.700 3.000 2.410 2.740 3,219,187 -0.34(-11.04%)
Feb 10, 2021 2.960 3.120 2.730 3.080 937,764 +0.07(+2.33%)
Feb 09, 2021 2.900 3.140 2.870 3.010 1,417,446 +0.20(+7.12%)
Feb 08, 2021 2.850 2.850 2.700 2.810 737,043 +0.05(+1.81%)
Feb 05, 2021 2.530 2.880 2.530 2.760 1,181,800 +0.27(+10.84%)
Feb 04, 2021 2.300 2.540 2.300 2.490 453,656 +0.19(+8.26%)
Feb 03, 2021 2.330 2.350 2.250 2.300 375,658 +0.02(+0.88%)
Feb 02, 2021 2.310 2.320 2.210 2.280 508,381 -0.02(-0.87%)
Feb 01, 2021 2.380 2.380 2.150 2.300 1,031,185 +0.00(+0.00%)
Jan 29, 2021 2.250 2.980 2.170 2.300 4,278,600 +0.17(+7.98%)
Jan 28, 2021 2.420 2.460 2.100 2.130 469,609 -0.29(-11.98%)
Jan 27, 2021 2.550 2.630 2.400 2.420 313,258 -0.23(-8.68%)
Jan 26, 2021 2.660 2.740 2.570 2.650 258,131 -0.01(-0.38%)
Jan 25, 2021 2.640 2.740 2.330 2.660 397,120 +0.02(+0.76%)
Jan 22, 2021 2.630 2.740 2.550 2.640 435,500 -0.06(-2.22%)
Jan 21, 2021 2.710 2.830 2.650 2.700 589,200 +0.03(+1.12%)
Jan 20, 2021 2.600 2.770 2.570 2.670 567,833 +0.12(+4.71%)
Jan 19, 2021 2.600 2.600 2.530 2.550 232,331 +0.01(+0.39%)
Jan 15, 2021 2.560 2.640 2.530 2.540 257,000 -0.08(-3.05%)
Jan 14, 2021 2.630 2.670 2.520 2.620 265,487 +0.02(+0.77%)
Jan 13, 2021 2.570 2.630 2.510 2.600 218,658 +0.10(+4.00%)
Jan 12, 2021 2.700 2.750 2.480 2.500 826,247 -0.22(-8.09%)
Jan 11, 2021 2.820 2.850 2.660 2.720 514,017 +0.01(+0.37%)
Jan 08, 2021 2.620 2.840 2.495 2.710 813,800 +0.16(+6.27%)
Jan 07, 2021 2.590 2.630 2.450 2.550 277,287 -0.02(-0.78%)
Jan 06, 2021 2.750 2.760 2.570 2.570 620,883 -0.23(-8.21%)
Jan 05, 2021 2.520 2.800 2.460 2.800 722,342 +0.28(+11.11%)
Jan 04, 2021 2.460 2.670 2.380 2.520 1,384,041 +0.05(+2.02%)
Dec 31, 2020 2.470 2.470 2.470 201,374 +0.40(+19.32%)
Dec 30, 2020 2.070 2.130 2.060 2.070 201,374 -0.02(-0.96%)
Dec 29, 2020 2.140 2.170 2.020 2.090 337,448 -0.02(-0.95%)
Dec 28, 2020 2.150 2.220 2.110 2.110 340,953 -0.05(-2.31%)
Dec 24, 2020 2.180 2.190 2.125 2.160 153,800 -0.05(-2.26%)
Dec 23, 2020 2.130 2.220 2.070 2.210 509,920 +0.07(+3.27%)
Dec 22, 2020 2.210 2.230 2.100 2.140 396,106 -0.09(-4.04%)
Dec 21, 2020 2.080 2.240 2.010 2.230 879,204 +0.16(+7.73%)
Dec 18, 2020 2.180 2.326 2.055 2.070 978,000 -0.26(-11.16%)
Dec 17, 2020 2.100 2.370 2.080 2.330 3,598,873 +0.13(+5.91%)
Dec 16, 2020 2.910 3.070 2.140 2.200 92,822,719 +0.58(+35.80%)
Dec 15, 2020 1.640 1.640 1.540 1.620 103,322 -0.03(-1.82%)
Dec 14, 2020 1.680 1.750 1.630 1.650 136,452 -0.03(-1.79%)
Dec 11, 2020 1.640 1.690 1.640 1.680 53,600 -0.01(-0.59%)
Dec 10, 2020 1.650 1.720 1.623 1.690 82,644 +0.03(+1.81%)
Dec 09, 2020 1.750 1.780 1.600 1.660 219,135 -0.10(-5.68%)
Dec 08, 2020 1.750 1.784 1.732 1.760 66,870 -0.02(-1.12%)
Dec 07, 2020 1.790 1.806 1.720 1.780 166,769 +0.01(+0.56%)
Dec 04, 2020 1.830 1.870 1.710 1.770 230,900 -0.03(-1.67%)
Dec 03, 2020 1.900 1.900 1.770 1.800 320,571 -0.12(-6.25%)
Dec 02, 2020 1.700 1.970 1.680 1.920 864,620 +0.20(+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.