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

Aethlon Medical (NQ: AEMD )

0.4030 -0.0004 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2022 4.171 4.300 4.100 4.230 12,290 -0.07(-1.63%)
Nov 29, 2022 4.400 4.400 4.002 4.300 13,383 +0.01(+0.28%)
Nov 28, 2022 4.000 4.500 4.000 4.288 17,074 -0.00(-0.02%)
Nov 25, 2022 4.400 4.425 4.240 4.289 5,035 -0.07(-1.61%)
Nov 23, 2022 3.960 4.359 3.931 4.359 14,751 +0.33(+8.16%)
Nov 22, 2022 4.010 4.120 3.900 4.030 7,691 -0.02(-0.52%)
Nov 21, 2022 4.100 4.169 3.979 4.051 15,968 -0.15(-3.55%)
Nov 18, 2022 4.300 4.320 4.106 4.200 22,695 -0.17(-3.87%)
Nov 17, 2022 4.200 4.549 4.200 4.369 74,350 -0.13(-2.93%)
Nov 16, 2022 4.430 4.622 4.100 4.501 202,979 -0.05(-1.08%)
Nov 15, 2022 5.000 5.100 4.500 4.550 48,972 -0.41(-8.34%)
Nov 14, 2022 5.000 5.084 4.850 4.964 11,680 +0.01(+0.28%)
Nov 11, 2022 5.100 5.100 4.779 4.950 11,393 +0.17(+3.60%)
Nov 10, 2022 4.700 5.200 4.700 4.778 23,973 +0.12(+2.53%)
Nov 09, 2022 5.013 5.148 4.600 4.660 16,118 -0.42(-8.34%)
Nov 08, 2022 5.095 5.200 5.000 5.084 8,945 -0.01(-0.26%)
Nov 07, 2022 5.200 5.200 5.006 5.097 4,594 -0.00(-0.06%)
Nov 04, 2022 5.074 5.149 4.902 5.100 9,360 +0.00(+0.00%)
Nov 03, 2022 5.100 5.200 4.900 5.100 17,429 +0.27(+5.55%)
Nov 02, 2022 5.100 5.118 4.801 4.832 17,820 -0.29(-5.61%)
Nov 01, 2022 5.000 5.119 4.897 5.119 17,210 +0.24(+4.90%)
Oct 31, 2022 4.977 5.100 4.850 4.880 11,859 +0.05(+0.99%)
Oct 28, 2022 4.970 4.970 4.627 4.832 12,665 -0.09(-1.79%)
Oct 27, 2022 5.000 5.020 4.840 4.920 10,035 +0.10(+2.07%)
Oct 26, 2022 5.198 5.301 4.800 4.820 23,509 -0.38(-7.36%)
Oct 25, 2022 5.000 5.300 4.901 5.203 13,146 +0.20(+4.06%)
Oct 24, 2022 5.885 5.900 4.900 5.000 38,957 -0.81(-14.00%)
Oct 21, 2022 5.928 6.040 5.701 5.814 9,336 -0.23(-3.81%)
Oct 20, 2022 6.209 6.295 5.750 6.044 11,816 +0.18(+3.16%)
Oct 19, 2022 6.000 5.977 5.780 5.859 6,708 -0.05(-0.88%)
Oct 18, 2022 5.900 6.180 5.900 5.911 6,665 -0.01(-0.15%)
Oct 17, 2022 6.000 6.300 5.800 5.920 16,119 +0.16(+2.74%)
Oct 14, 2022 6.400 6.400 5.761 5.762 7,543 -0.44(-7.14%)
Oct 13, 2022 6.200 6.525 5.818 6.205 16,522 +0.15(+2.55%)
Oct 12, 2022 6.216 6.300 6.000 6.051 5,699 +0.08(+1.29%)
Oct 11, 2022 5.900 6.494 5.800 5.974 10,814 +0.07(+1.12%)
Oct 10, 2022 6.400 6.400 5.810 5.908 6,498 -0.41(-6.52%)
Oct 07, 2022 6.500 6.800 6.320 6.320 5,795 -0.34(-5.11%)
Oct 06, 2022 6.800 6.900 5.800 6.660 7,895 -0.06(-0.97%)
Oct 05, 2022 6.900 6.900 6.700 6.725 5,390 +0.02(+0.37%)
Oct 04, 2022 6.400 6.874 6.286 6.700 16,515 +0.30(+4.72%)
Oct 03, 2022 6.400 6.442 6.001 6.398 12,531 +0.58(+9.93%)
Sep 30, 2022 5.713 5.980 5.701 5.820 13,319 -0.18(-2.98%)
Sep 29, 2022 6.500 6.500 5.800 5.999 20,967 -0.37(-5.82%)
Sep 28, 2022 6.300 6.480 6.100 6.370 11,811 +0.02(+0.31%)
Sep 27, 2022 6.622 6.800 6.300 6.350 14,810 -0.13(-2.01%)
Sep 26, 2022 6.500 6.868 6.201 6.480 25,536 -0.32(-4.72%)
Sep 23, 2022 7.000 7.055 6.216 6.801 34,309 -0.34(-4.75%)
Sep 22, 2022 7.301 7.400 6.955 7.140 21,891 -0.34(-4.55%)
Sep 21, 2022 8.000 8.100 7.330 7.480 61,753 -0.53(-6.61%)
Sep 20, 2022 8.950 9.300 8.001 8.009 44,989 -0.91(-10.21%)
Sep 19, 2022 9.000 9.161 8.902 8.920 20,520 -0.08(-0.89%)
Sep 16, 2022 9.550 9.650 8.900 9.000 43,755 -0.58(-6.02%)
Sep 15, 2022 9.900 10.00 9.576 9.576 14,416 -0.02(-0.25%)
Sep 14, 2022 9.671 9.999 9.452 9.600 13,398 -0.09(-0.92%)
Sep 13, 2022 10.20 10.20 9.401 9.689 49,035 -1.01(-9.45%)
Sep 12, 2022 9.900 10.90 9.750 10.70 58,570 +0.95(+9.74%)
Sep 09, 2022 9.870 9.874 9.500 9.750 30,018 +0.24(+2.50%)
Sep 08, 2022 9.300 9.600 9.000 9.512 32,936 +0.38(+4.12%)
Sep 07, 2022 9.700 9.869 9.000 9.136 54,589 -0.57(-5.82%)
Sep 06, 2022 10.50 10.50 9.600 9.701 33,320 -0.30(-2.99%)
Sep 02, 2022 10.00 10.30 9.700 10.00 34,294 +0.16(+1.68%)
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.