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 (%)
Feb 29, 2016 733.50 735.00 721.49 721.50 54 -15.00(-2.04%)
Feb 26, 2016 738.00 750.00 697.50 736.50 103 +22.50(+3.15%)
Feb 25, 2016 747.00 747.00 675.00 714.00 143 -7.50(-1.04%)
Feb 24, 2016 703.51 748.49 694.56 721.50 91 +19.50(+2.78%)
Feb 23, 2016 679.51 703.50 679.51 702.00 17 -31.50(-4.29%)
Feb 22, 2016 678.00 741.00 678.00 733.50 246 +39.00(+5.62%)
Feb 19, 2016 690.00 730.50 687.00 694.50 286 -12.75(-1.80%)
Feb 18, 2016 703.50 740.10 675.00 707.25 242 -24.75(-3.38%)
Feb 17, 2016 739.50 739.50 675.00 732.00 50 +30.00(+4.27%)
Feb 16, 2016 685.50 710.99 643.50 702.00 134 -24.00(-3.31%)
Feb 12, 2016 790.50 726.00 726.00 726.00 96 -84.00(-10.37%)
Feb 11, 2016 688.50 899.85 682.50 810.00 607 +121.50(+17.65%)
Feb 10, 2016 651.00 739.50 637.50 688.50 297 +37.50(+5.76%)
Feb 09, 2016 661.50 671.68 603.00 651.00 240 -46.50(-6.67%)
Feb 08, 2016 735.00 750.00 674.61 697.50 137 -37.50(-5.10%)
Feb 05, 2016 900.00 909.45 640.50 735.00 561 -165.00(-18.33%)
Feb 04, 2016 957.00 957.00 900.00 900.00 119 -22.50(-2.44%)
Feb 03, 2016 954.00 966.71 907.50 922.50 214 -22.50(-2.38%)
Feb 02, 2016 963.00 963.00 897.75 945.00 194 -28.50(-2.93%)
Feb 01, 2016 945.00 973.50 939.15 973.50 53 +30.00(+3.18%)
Jan 29, 2016 952.50 994.50 931.51 943.50 61 -22.50(-2.33%)
Jan 28, 2016 974.99 974.99 940.50 966.00 40 -4.50(-0.46%)
Jan 27, 2016 937.50 973.50 922.50 970.50 94 +39.00(+4.19%)
Jan 26, 2016 945.00 961.50 922.51 931.50 56 -9.00(-0.96%)
Jan 25, 2016 957.00 961.50 937.50 940.50 83 -15.00(-1.57%)
Jan 22, 2016 937.50 958.50 937.50 955.50 96 +10.50(+1.11%)
Jan 21, 2016 937.50 967.50 937.50 945.00 48 -6.00(-0.63%)
Jan 20, 2016 942.00 964.50 937.50 951.00 47 +0.00(+0.00%)
Jan 19, 2016 977.16 1045 937.50 951.00 67 -24.00(-2.46%)
Jan 15, 2016 939.00 975.00 975.00 975.00 75 +27.00(+2.85%)
Jan 14, 2016 967.50 975.00 942.00 948.00 92 -13.50(-1.40%)
Jan 13, 2016 1033 1033 940.50 961.50 108 -69.00(-6.70%)
Jan 12, 2016 988.51 1035 937.50 1030 141 +46.50(+4.73%)
Jan 11, 2016 967.50 1000 961.51 984.00 71 -9.00(-0.91%)
Jan 08, 2016 1020 1020 951.00 993.00 143 -18.00(-1.78%)
Jan 07, 2016 991.50 1047 989.40 1011 86 -1.50(-0.15%)
Jan 06, 2016 1030 1094 972.00 1012 207 -39.54(-3.76%)
Jan 05, 2016 963.00 1082 963.00 1052 139 +107.04(+11.33%)
Jan 04, 2016 1038 1038 933.00 945.00 114 -73.50(-7.22%)
Dec 31, 2015 969.00 1018 1018 1018 91 +49.50(+5.11%)
Dec 30, 2015 1020 1063 934.50 969.00 123 -46.50(-4.58%)
Dec 29, 2015 1071 1071 993.00 1016 125 -46.50(-4.38%)
Dec 28, 2015 1065 1108 1031 1062 163 -16.50(-1.53%)
Dec 24, 2015 1053 1078 1078 1078 14 +3.00(+0.28%)
Dec 23, 2015 1080 1125 1067 1076 61 +4.50(+0.42%)
Dec 22, 2015 1055 1119 1055 1071 50 +18.00(+1.71%)
Dec 21, 2015 1083 1086 1014 1053 93 -27.00(-2.50%)
Dec 18, 2015 1029 1125 1022 1080 98 +42.00(+4.05%)
Dec 17, 2015 1011 1039 997.51 1038 60 -3.00(-0.29%)
Dec 16, 2015 967.50 1048 946.50 1041 136 +75.00(+7.76%)
Dec 15, 2015 930.00 972.00 921.00 966.00 128 +40.50(+4.38%)
Dec 14, 2015 987.00 994.50 921.00 925.50 396 -73.50(-7.36%)
Dec 11, 2015 1023 1035 990.00 999.00 633 -25.50(-2.49%)
Dec 10, 2015 1053 1083 1022 1024 130 -34.50(-3.26%)
Dec 09, 2015 1083 1088 1058 1059 71 -18.00(-1.67%)
Dec 08, 2015 1103 1114 1068 1077 511 -15.00(-1.37%)
Dec 07, 2015 1071 1114 1054 1092 983 +13.50(+1.25%)
Dec 04, 2015 1076 1116 1065 1078 384 -3.00(-0.28%)
Dec 03, 2015 1110 1110 1065 1082 72 +6.00(+0.56%)
Dec 02, 2015 1089 1114 1066 1076 400 -40.50(-3.63%)
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.