Skip to main content

Aethlon Medical (NQ: AEMD )

1.720 +0.010 (+0.58%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.10 23.25 22.65 22.65 8,680 -0.45(-1.95%)
Feb 27, 2018 23.10 23.40 22.50 23.10 6,943 -0.15(-0.65%)
Feb 26, 2018 24.75 24.75 22.80 23.25 11,637 -0.90(-3.73%)
Feb 23, 2018 22.80 24.15 22.20 24.15 19,261 +1.35(+5.92%)
Feb 22, 2018 22.20 23.09 21.60 22.80 10,805 +1.20(+5.56%)
Feb 21, 2018 22.05 23.10 21.30 21.60 13,174 -0.60(-2.70%)
Feb 20, 2018 24.15 24.15 21.75 22.20 14,746 -0.75(-3.27%)
Feb 16, 2018 22.95 22.95 22.95 0 +0.15(+0.66%)
Feb 15, 2018 24.90 25.35 21.75 22.80 37,251 -2.55(-10.06%)
Feb 14, 2018 26.25 24.00 25.35 24,169 +0.86(+3.52%)
Feb 13, 2018 22.50 24.75 22.50 24.49 18,368 +1.39(+6.01%)
Feb 12, 2018 22.05 23.40 21.45 23.10 15,587 +1.50(+6.94%)
Feb 09, 2018 21.15 22.35 20.70 21.60 10,465 +0.15(+0.70%)
Feb 08, 2018 23.10 23.10 21.00 21.45 11,199 -0.75(-3.38%)
Feb 07, 2018 23.70 23.70 21.45 22.20 16,019 -1.05(-4.52%)
Feb 06, 2018 20.70 23.25 20.70 23.25 18,734 +2.40(+11.51%)
Feb 05, 2018 20.40 22.35 20.25 20.85 27,729 +0.30(+1.46%)
Feb 02, 2018 24.00 24.00 20.55 20.55 25,096 -1.80(-8.05%)
Feb 01, 2018 22.35 23.10 20.85 22.35 29,739 -0.15(-0.67%)
Jan 31, 2018 23.85 24.45 22.20 22.50 29,332 -0.60(-2.60%)
Jan 30, 2018 26.25 26.25 23.10 23.10 37,586 -2.85(-10.98%)
Jan 29, 2018 26.25 28.05 24.74 25.95 86,256 +1.65(+6.79%)
Jan 26, 2018 22.20 25.65 21.90 24.30 53,973 +1.96(+8.75%)
Jan 25, 2018 21.00 24.30 20.25 22.34 59,902 +2.39(+12.00%)
Jan 24, 2018 20.25 20.34 19.50 19.95 15,569 -0.60(-2.92%)
Jan 23, 2018 21.00 21.60 19.20 20.55 30,143 +0.75(+3.79%)
Jan 22, 2018 20.70 20.70 19.52 19.80 18,603 -0.82(-4.00%)
Jan 19, 2018 21.45 21.45 20.25 20.62 12,291 -0.38(-1.79%)
Jan 18, 2018 22.50 22.50 20.55 21.00 23,628 +0.75(+3.70%)
Jan 17, 2018 20.55 20.85 20.10 20.25 13,697 -0.45(-2.17%)
Jan 16, 2018 21.00 21.59 20.40 20.70 16,603 -0.75(-3.50%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 11, 2018 19.50 22.05 19.05 21.45 42,430 +2.47(+13.04%)
Jan 10, 2018 19.05 18.98 44,654 +0.68(+3.69%)
Jan 09, 2018 19.20 19.95 18.00 18.30 40,215 -0.90(-4.69%)
Jan 08, 2018 22.50 22.50 17.25 19.20 73,288 -4.20(-17.95%)
Jan 05, 2018 24.00 24.75 19.80 23.40 166,497 -0.45(-1.89%)
Jan 04, 2018 18.60 26.25 18.30 23.85 378,856 +5.85(+32.50%)
Jan 03, 2018 17.70 18.60 17.40 18.00 21,509 +0.60(+3.45%)
Jan 02, 2018 17.25 17.85 16.73 17.40 20,284 +0.45(+2.65%)
Dec 29, 2017 16.95 16.95 16.95 0 +0.60(+3.67%)
Dec 28, 2017 16.35 17.23 16.35 16.35 13,694 +0.00(+0.00%)
Dec 27, 2017 16.20 16.95 16.20 16.35 6,889 +0.00(+0.00%)
Dec 26, 2017 17.25 17.40 15.75 16.35 20,401 -0.45(-2.68%)
Dec 22, 2017 16.35 17.25 15.75 16.80 16,064 +0.48(+2.96%)
Dec 21, 2017 15.30 17.10 15.30 16.32 28,711 +0.87(+5.61%)
Dec 20, 2017 16.65 16.65 15.15 15.45 30,699 -1.35(-8.04%)
Dec 19, 2017 17.10 17.40 16.65 16.80 20,587 -0.15(-0.88%)
Dec 18, 2017 20.25 20.25 16.50 16.95 74,612 -2.10(-11.02%)
Dec 15, 2017 18.75 20.42 18.30 19.05 79,377 +0.75(+4.10%)
Dec 14, 2017 19.50 21.00 18.00 18.30 155,442 -3.45(-15.86%)
Dec 13, 2017 15.45 23.55 15.15 21.75 328,448 +6.15(+39.42%)
Dec 12, 2017 15.00 15.89 14.47 15.60 28,875 +0.75(+5.05%)
Dec 11, 2017 14.68 15.15 14.40 14.85 13,094 +0.15(+1.02%)
Dec 08, 2017 14.70 15.29 14.25 14.70 6,475 +0.52(+3.70%)
Dec 07, 2017 14.86 15.05 14.12 14.18 11,004 -0.53(-3.58%)
Dec 06, 2017 15.30 15.73 14.51 14.70 14,786 -0.75(-4.84%)
Dec 05, 2017 15.30 15.90 15.15 15.45 22,548 +0.00(+0.00%)
Dec 04, 2017 15.60 15.72 15.15 15.45 6,501 +0.15(+0.98%)
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.