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

Aethlon Medical (NQ: AEMD )

1.530 +0.020 (+1.32%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 24, 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 (%)
Nov 30, 2020 1.820 1.980 1.810 1.860 420,401 +0.04(+2.20%)
Nov 27, 2020 1.750 1.880 1.630 1.820 385,800 +0.12(+7.06%)
Nov 25, 2020 1.690 1.730 1.610 1.700 710,900 +0.15(+9.68%)
Nov 24, 2020 1.480 1.590 1.470 1.550 222,166 +0.05(+3.33%)
Nov 23, 2020 1.510 1.570 1.480 1.500 151,721 -0.04(-2.60%)
Nov 20, 2020 1.510 1.540 1.470 1.540 146,700 +0.07(+4.76%)
Nov 19, 2020 1.460 1.510 1.430 1.470 256,126 +0.02(+1.38%)
Nov 18, 2020 1.470 1.500 1.440 1.450 147,439 -0.03(-2.03%)
Nov 17, 2020 1.480 1.520 1.470 1.480 106,325 -0.01(-0.67%)
Nov 16, 2020 1.600 1.620 1.480 1.490 190,648 -0.04(-2.61%)
Nov 13, 2020 1.530 1.550 1.490 1.530 119,700 +0.00(+0.00%)
Nov 12, 2020 1.450 1.550 1.410 1.530 138,755 +0.08(+5.52%)
Nov 11, 2020 1.470 1.500 1.450 1.450 83,265 -0.01(-0.68%)
Nov 10, 2020 1.500 1.500 1.460 1.460 103,839 -0.05(-3.31%)
Nov 09, 2020 1.560 1.600 1.470 1.510 276,049 +0.02(+1.34%)
Nov 06, 2020 1.390 1.600 1.370 1.490 460,600 +0.09(+6.43%)
Nov 05, 2020 1.360 1.449 1.350 1.400 140,253 +0.05(+3.70%)
Nov 04, 2020 1.370 1.450 1.350 1.350 141,614 +0.00(+0.00%)
Nov 03, 2020 1.420 1.450 1.350 1.350 120,028 +0.02(+1.50%)
Nov 02, 2020 1.350 1.390 1.320 1.330 109,788 -0.01(-0.75%)
Oct 30, 2020 1.390 1.405 1.340 1.340 178,000 -0.09(-6.29%)
Oct 29, 2020 1.390 1.490 1.350 1.430 293,647 +0.05(+3.62%)
Oct 28, 2020 1.450 1.460 1.360 1.380 366,859 -0.12(-8.00%)
Oct 27, 2020 1.600 1.640 1.440 1.500 926,981 -0.07(-4.46%)
Oct 26, 2020 1.630 1.630 1.560 1.570 660,216 -0.08(-4.85%)
Oct 23, 2020 1.650 1.690 1.610 1.650 275,700 -0.04(-2.37%)
Oct 22, 2020 1.510 1.940 1.510 1.690 2,721,559 +0.16(+10.46%)
Oct 21, 2020 1.550 1.600 1.510 1.530 171,033 -0.02(-1.29%)
Oct 20, 2020 1.650 1.670 1.520 1.550 378,555 -0.10(-6.06%)
Oct 19, 2020 1.660 1.670 1.570 1.650 241,619 -0.02(-1.20%)
Oct 16, 2020 1.570 1.700 1.550 1.670 793,100 +0.08(+5.03%)
Oct 15, 2020 1.680 1.720 1.490 1.590 1,007,396 -0.21(-11.67%)
Oct 14, 2020 1.770 1.840 1.620 1.800 2,634,501 -0.17(-8.63%)
Oct 13, 2020 1.440 2.200 1.400 1.970 15,045,546 +0.49(+33.11%)
Oct 12, 2020 1.520 1.520 1.420 1.480 196,282 -0.04(-2.63%)
Oct 09, 2020 1.460 1.540 1.450 1.520 194,900 +0.06(+4.11%)
Oct 08, 2020 1.400 1.470 1.380 1.460 228,930 +0.07(+5.04%)
Oct 07, 2020 1.340 1.420 1.340 1.390 397,007 +0.08(+6.11%)
Oct 06, 2020 1.360 1.380 1.310 1.310 95,708 -0.01(-0.76%)
Oct 05, 2020 1.350 1.360 1.290 1.320 192,515 -0.03(-2.22%)
Oct 02, 2020 1.330 1.360 1.320 1.350 182,800 +0.03(+2.27%)
Oct 01, 2020 1.370 1.400 1.310 1.320 230,916 -0.03(-2.22%)
Sep 30, 2020 1.420 1.440 1.350 1.350 296,191 -0.08(-5.59%)
Sep 29, 2020 1.360 1.450 1.360 1.430 216,403 +0.07(+5.15%)
Sep 28, 2020 1.350 1.375 1.340 1.360 53,605 +0.02(+1.49%)
Sep 25, 2020 1.340 1.350 1.310 1.340 70,800 +0.01(+0.75%)
Sep 24, 2020 1.300 1.360 1.300 1.330 109,197 +0.03(+2.31%)
Sep 23, 2020 1.400 1.420 1.300 1.300 217,075 -0.01(-0.76%)
Sep 22, 2020 1.360 1.410 1.300 1.310 159,108 -0.03(-2.24%)
Sep 21, 2020 1.410 1.460 1.330 1.340 270,883 -0.09(-6.29%)
Sep 18, 2020 1.450 1.500 1.420 1.430 123,100 -0.05(-3.38%)
Sep 17, 2020 1.530 1.538 1.410 1.480 207,465 -0.08(-5.13%)
Sep 16, 2020 1.500 1.620 1.490 1.560 346,519 +0.05(+3.31%)
Sep 15, 2020 1.490 1.540 1.480 1.510 119,704 -0.04(-2.58%)
Sep 14, 2020 1.330 1.550 1.290 1.550 301,725 +0.21(+15.67%)
Sep 11, 2020 1.330 1.400 1.280 1.340 83,300 -0.01(-0.74%)
Sep 10, 2020 1.360 1.370 1.300 1.350 99,471 -0.02(-1.46%)
Sep 09, 2020 1.330 1.400 1.310 1.370 136,010 +0.04(+3.01%)
Sep 08, 2020 1.290 1.450 1.260 1.330 640,692 +0.04(+3.10%)
Sep 04, 2020 1.300 1.330 1.219 1.290 228,300 +0.00(+0.00%)
Sep 03, 2020 1.360 1.370 1.270 1.290 229,463 -0.06(-4.44%)
Sep 02, 2020 1.380 1.380 1.320 1.350 169,679 +0.01(+0.75%)
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.