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

Aethlon Medical (NQ: AEMD )

1.360 -0.140 (-9.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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%)
Jul 01, 2019 5.700 9.000 5.700 9.000 72,383 +3.53(+64.38%)
Jun 28, 2019 5.475 5.475 4.650 5.475 9,513 +0.25(+4.85%)
Jun 27, 2019 5.372 5.418 5.175 5.221 3,849 -0.16(-2.93%)
Jun 26, 2019 5.433 5.475 5.175 5.379 2,848 -0.05(-0.99%)
Jun 25, 2019 5.550 5.550 5.220 5.433 2,260 -0.12(-2.11%)
Jun 24, 2019 5.554 5.554 5.235 5.550 3,006 +0.33(+6.32%)
Jun 21, 2019 5.250 5.523 5.220 5.220 3,166 -0.16(-2.93%)
Jun 20, 2019 5.400 5.407 5.025 5.378 3,798 -0.18(-3.19%)
Jun 19, 2019 5.400 5.554 5.104 5.554 3,475 +0.25(+4.78%)
Jun 18, 2019 4.966 5.393 4.950 5.301 5,816 +0.22(+4.25%)
Jun 17, 2019 4.875 5.250 4.875 5.085 2,603 +0.13(+2.70%)
Jun 14, 2019 5.100 5.235 4.875 4.952 2,480 +0.06(+1.23%)
Jun 13, 2019 5.250 5.324 4.673 4.891 4,810 -0.25(-4.87%)
Jun 12, 2019 5.100 5.550 4.650 5.142 6,827 +0.08(+1.48%)
Jun 11, 2019 5.100 5.535 4.500 5.067 6,374 -0.20(-3.79%)
Jun 10, 2019 5.554 5.554 5.250 5.266 11,316 -0.29(-5.18%)
Jun 07, 2019 5.668 5.775 5.550 5.554 7,733 +0.08(+1.45%)
Jun 06, 2019 6.000 6.301 5.280 5.475 6,640 -0.35(-5.93%)
Jun 05, 2019 5.730 6.750 5.325 5.820 28,042 +0.12(+2.11%)
Jun 04, 2019 5.250 5.968 5.197 5.700 8,267 +0.45(+8.57%)
Jun 03, 2019 5.250 5.400 5.100 5.250 6,286 -0.13(-2.34%)
May 31, 2019 5.640 5.792 5.100 5.376 2,066 -0.03(-0.53%)
May 30, 2019 5.625 5.835 5.250 5.404 2,800 -0.22(-3.92%)
May 29, 2019 5.925 5.925 5.287 5.625 754 -0.30(-5.06%)
May 28, 2019 5.891 6.000 5.558 5.925 1,629 +0.31(+5.61%)
May 24, 2019 5.253 5.998 4.530 5.610 16,560 +0.36(+6.80%)
May 23, 2019 6.188 6.300 5.250 5.253 78,919 -1.05(-16.62%)
May 22, 2019 6.150 6.450 6.000 6.300 4,019 +0.29(+4.82%)
May 21, 2019 6.300 6.450 5.702 6.011 5,463 -0.29(-4.66%)
May 20, 2019 6.414 6.570 5.700 6.304 5,036 -0.06(-0.90%)
May 17, 2019 6.450 6.704 6.000 6.362 8,313 -0.09(-1.37%)
May 16, 2019 7.050 7.350 6.450 6.450 10,082 -0.31(-4.57%)
May 15, 2019 8.400 8.520 6.452 6.759 32,016 -1.64(-19.54%)
May 14, 2019 7.050 9.900 6.450 8.400 102,273 +1.34(+18.97%)
May 13, 2019 7.380 8.182 6.600 7.061 27,246 -0.11(-1.51%)
May 10, 2019 8.549 8.549 6.332 7.168 21,920 -1.30(-15.39%)
May 09, 2019 10.96 11.25 8.250 8.472 30,530 -2.49(-22.75%)
May 08, 2019 11.25 11.54 10.83 10.97 1,611 -0.08(-0.73%)
May 07, 2019 10.99 11.55 10.65 11.05 1,729 +0.06(+0.53%)
May 06, 2019 10.65 11.40 10.50 10.99 5,775 -0.09(-0.84%)
May 03, 2019 11.25 11.25 10.96 11.08 1,400 -0.09(-0.83%)
May 02, 2019 10.95 11.25 10.80 11.18 1,477 +0.19(+1.71%)
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.