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

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2023 3.200 3.240 3.011 3.037 14,165 -0.12(-3.71%)
May 30, 2023 3.050 3.300 3.050 3.154 28,236 +0.05(+1.61%)
May 26, 2023 3.049 3.200 3.000 3.104 13,342 +0.15(+5.01%)
May 25, 2023 3.163 3.165 2.901 2.956 36,768 -0.20(-6.40%)
May 24, 2023 3.174 3.183 3.100 3.158 17,282 -0.08(-2.32%)
May 23, 2023 3.202 3.498 3.051 3.233 24,807 +0.00(+0.15%)
May 22, 2023 3.100 3.349 3.100 3.228 14,809 +0.10(+3.30%)
May 19, 2023 3.150 3.180 3.061 3.125 16,006 +0.01(+0.35%)
May 18, 2023 3.159 3.248 3.105 3.114 13,459 +0.01(+0.35%)
May 17, 2023 3.100 3.198 3.100 3.103 12,435 -0.06(-1.83%)
May 16, 2023 3.371 3.374 3.143 3.161 25,700 -0.12(-3.72%)
May 15, 2023 3.137 3.300 3.137 3.283 7,452 +0.08(+2.53%)
May 12, 2023 3.222 3.249 3.101 3.202 14,128 +0.07(+2.23%)
May 11, 2023 3.358 3.477 3.101 3.132 25,313 -0.30(-8.63%)
May 10, 2023 3.383 3.511 3.357 3.428 15,804 -0.17(-4.78%)
May 09, 2023 3.677 3.747 3.401 3.600 27,329 +0.05(+1.47%)
May 08, 2023 3.374 3.747 3.320 3.548 34,214 +0.23(+7.03%)
May 05, 2023 3.200 3.366 3.150 3.315 31,647 +0.12(+3.92%)
May 04, 2023 3.428 3.428 3.105 3.190 20,132 -0.24(-6.94%)
May 03, 2023 3.250 3.495 3.250 3.428 17,393 +0.17(+5.28%)
May 02, 2023 3.524 3.600 3.121 3.256 49,479 -0.38(-10.38%)
May 01, 2023 3.726 3.849 3.512 3.633 42,207 -0.19(-4.85%)
Apr 28, 2023 4.000 4.000 3.601 3.818 47,925 -0.15(-3.78%)
Apr 27, 2023 4.198 4.198 3.900 3.968 33,934 +0.02(+0.53%)
Apr 26, 2023 4.400 4.375 3.830 3.947 90,589 -0.55(-12.29%)
Apr 25, 2023 4.300 4.808 4.143 4.500 156,807 -0.78(-14.77%)
Apr 24, 2023 5.700 5.917 4.810 5.280 298,046 -0.82(-13.44%)
Apr 21, 2023 6.600 6.700 5.610 6.100 702,521 +0.20(+3.39%)
Apr 20, 2023 4.074 7.200 4.074 5.900 3,379,566 +1.70(+40.48%)
Apr 19, 2023 4.100 4.299 3.970 4.200 13,930 +0.24(+6.01%)
Apr 18, 2023 3.850 4.099 3.850 3.962 8,130 +0.11(+2.83%)
Apr 17, 2023 3.800 4.000 3.663 3.853 12,561 -0.15(-3.65%)
Apr 14, 2023 3.806 4.000 3.798 3.999 8,461 +0.20(+5.35%)
Apr 13, 2023 3.750 4.000 3.750 3.796 4,944 -0.03(-0.89%)
Apr 12, 2023 3.800 3.930 3.760 3.830 3,879 +0.03(+0.79%)
Apr 11, 2023 4.000 4.000 3.800 3.800 3,843 +0.02(+0.61%)
Apr 10, 2023 3.800 3.958 3.760 3.777 4,819 -0.02(-0.61%)
Apr 06, 2023 3.801 3.913 3.750 3.800 5,197 -0.08(-2.06%)
Apr 05, 2023 3.750 3.982 3.750 3.880 3,588 +0.02(+0.52%)
Apr 04, 2023 3.850 4.002 3.850 3.860 7,168 +0.01(+0.26%)
Apr 03, 2023 3.700 3.850 3.710 3.850 3,132 +0.02(+0.65%)
Mar 31, 2023 3.735 3.850 3.727 3.825 2,485 +0.04(+1.03%)
Mar 30, 2023 3.900 3.900 3.750 3.786 6,634 +0.02(+0.50%)
Mar 29, 2023 3.700 3.900 3.700 3.767 3,292 -0.03(-0.87%)
Mar 28, 2023 3.999 4.000 3.701 3.800 3,153 -0.10(-2.56%)
Mar 27, 2023 3.738 3.900 3.601 3.900 5,644 +0.10(+2.63%)
Mar 24, 2023 3.979 3.979 3.650 3.800 2,915 +0.09(+2.40%)
Mar 23, 2023 3.999 3.999 3.600 3.711 5,661 -0.19(-4.85%)
Mar 22, 2023 3.852 4.100 3.595 3.900 6,432 +0.05(+1.25%)
Mar 21, 2023 3.600 4.181 3.600 3.852 12,427 +0.19(+5.04%)
Mar 20, 2023 3.783 3.910 3.518 3.667 9,822 -0.23(-5.97%)
Mar 17, 2023 4.200 4.200 3.774 3.900 21,414 -0.16(-3.92%)
Mar 16, 2023 4.000 4.300 3.751 4.059 7,907 +0.20(+5.16%)
Mar 15, 2023 3.900 4.191 3.750 3.860 5,882 -0.09(-2.28%)
Mar 14, 2023 3.750 4.300 3.750 3.950 8,508 +0.05(+1.31%)
Mar 13, 2023 4.020 4.022 3.701 3.899 16,072 -0.15(-3.73%)
Mar 10, 2023 4.268 4.481 4.020 4.050 11,480 -0.35(-7.95%)
Mar 09, 2023 4.500 4.900 4.400 4.400 22,918 -0.29(-6.28%)
Mar 08, 2023 5.000 5.000 4.591 4.695 9,193 -0.20(-4.05%)
Mar 07, 2023 4.800 5.000 4.780 4.893 11,613 +0.11(+2.30%)
Mar 06, 2023 4.676 4.921 4.650 4.783 5,709 -0.07(-1.50%)
Mar 03, 2023 4.700 4.900 4.600 4.856 2,425 +0.13(+2.82%)
Mar 02, 2023 4.700 4.900 4.601 4.723 7,476 -0.03(-0.61%)
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.