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

Aethlon Medical (NQ: AEMD )

0.3580 -0.0320 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 202.50 207.00 199.50 199.50 55 -3.00(-1.48%)
Jan 30, 2019 201.00 204.00 189.00 202.50 482 +0.00(+0.00%)
Jan 29, 2019 198.00 204.84 195.00 202.50 317 +0.00(+0.00%)
Jan 28, 2019 199.50 205.50 196.50 202.50 522 -3.00(-1.46%)
Jan 25, 2019 205.50 211.50 195.00 205.50 438 -3.50(-1.67%)
Jan 24, 2019 202.50 217.50 195.00 209.00 290 +8.31(+4.14%)
Jan 23, 2019 205.50 214.50 195.00 200.69 244 -3.31(-1.62%)
Jan 22, 2019 210.00 217.50 204.00 204.00 312 -6.00(-2.86%)
Jan 18, 2019 216.00 217.50 204.00 210.00 176 +0.00(+0.00%)
Jan 17, 2019 198.00 211.50 196.95 210.00 955 +15.00(+7.69%)
Jan 16, 2019 198.00 208.50 195.00 195.00 280 +0.00(+0.00%)
Jan 15, 2019 195.00 204.00 192.38 195.00 878 -3.00(-1.52%)
Jan 14, 2019 208.50 208.50 198.00 198.00 309 -6.00(-2.94%)
Jan 11, 2019 213.00 214.50 202.50 204.00 590 -7.50(-3.55%)
Jan 10, 2019 225.00 225.00 210.00 211.50 390 -16.50(-7.24%)
Jan 09, 2019 225.00 228.00 214.50 228.00 257 +3.00(+1.33%)
Jan 08, 2019 225.00 229.50 220.50 225.00 509 -1.50(-0.66%)
Jan 07, 2019 219.00 226.50 212.64 226.50 345 +4.50(+2.03%)
Jan 04, 2019 225.00 226.50 219.00 222.00 756 -1.50(-0.67%)
Jan 03, 2019 231.00 235.46 211.50 223.50 921 -13.50(-5.70%)
Jan 02, 2019 256.50 256.50 225.00 237.00 1,524 -12.00(-4.82%)
Dec 31, 2018 229.50 256.50 225.00 249.00 3,075 +21.00(+9.21%)
Dec 28, 2018 204.00 246.00 204.00 228.00 3,453 +22.50(+10.95%)
Dec 27, 2018 199.50 210.00 199.50 205.50 866 +3.00(+1.48%)
Dec 26, 2018 198.00 208.50 198.00 202.50 703 +3.00(+1.50%)
Dec 24, 2018 195.00 201.00 192.00 199.50 114 +1.50(+0.76%)
Dec 21, 2018 195.00 202.50 189.00 198.00 838 +3.00(+1.54%)
Dec 20, 2018 195.00 201.00 187.50 195.00 576 +0.00(+0.00%)
Dec 19, 2018 198.00 212.03 192.54 195.00 1,015 -3.00(-1.52%)
Dec 18, 2018 202.50 211.50 190.50 198.00 1,153 +0.00(+0.00%)
Dec 17, 2018 195.00 199.50 193.50 198.00 317 -1.50(-0.75%)
Dec 14, 2018 189.00 202.50 189.00 199.50 680 +7.50(+3.91%)
Dec 13, 2018 192.00 201.00 183.00 192.00 1,149 -3.00(-1.54%)
Dec 12, 2018 190.50 199.50 185.85 195.00 697 +4.50(+2.36%)
Dec 11, 2018 189.00 193.50 184.50 190.50 926 +3.00(+1.60%)
Dec 10, 2018 187.50 187.50 181.50 187.50 577 -1.50(-0.79%)
Dec 07, 2018 193.50 194.25 183.00 189.00 1,535 -7.50(-3.82%)
Dec 06, 2018 190.50 198.00 189.00 196.50 788 +1.50(+0.77%)
Dec 04, 2018 196.50 202.50 187.50 195.00 1,348 -1.50(-0.76%)
Dec 03, 2018 195.00 204.00 187.50 196.50 1,997 +7.50(+3.97%)
Nov 30, 2018 187.50 195.00 184.50 189.00 2,701 +0.00(+0.00%)
Nov 29, 2018 204.00 204.00 168.00 189.00 7,399 -21.00(-10.00%)
Nov 28, 2018 223.50 243.00 210.00 210.00 10,420 -10.50(-4.76%)
Nov 27, 2018 244.50 261.00 193.50 220.50 73,715 +45.00(+25.64%)
Nov 26, 2018 183.00 187.50 172.50 175.50 343 -12.00(-6.40%)
Nov 23, 2018 186.00 187.50 178.50 187.50 138 +3.00(+1.63%)
Nov 21, 2018 184.50 184.50 184.50 0 -1.50(-0.81%)
Nov 20, 2018 172.50 186.00 172.50 186.00 59 +9.00(+5.08%)
Nov 19, 2018 180.00 187.50 172.50 177.00 306 +0.00(+0.00%)
Nov 16, 2018 184.50 187.50 177.00 177.00 710 -9.00(-4.84%)
Nov 15, 2018 180.00 186.51 180.00 186.00 244 +4.50(+2.48%)
Nov 14, 2018 180.00 183.00 178.50 181.50 481 +3.00(+1.68%)
Nov 13, 2018 177.00 180.00 177.00 178.50 247 +4.50(+2.59%)
Nov 12, 2018 177.00 180.00 174.00 174.00 36 -1.50(-0.85%)
Nov 09, 2018 177.00 184.50 175.50 175.50 448 -3.00(-1.68%)
Nov 08, 2018 172.50 178.50 161.29 178.50 311 +3.00(+1.71%)
Nov 07, 2018 171.00 177.00 153.00 175.50 354 +0.00(+0.00%)
Nov 06, 2018 174.00 178.50 171.85 175.50 465 +7.50(+4.46%)
Nov 05, 2018 171.00 174.00 166.50 168.00 501 +3.00(+1.82%)
Nov 02, 2018 162.00 178.50 162.00 165.00 561 +5.93(+3.72%)
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.