Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 12.90 13.50 10.20 11.20 141,558 -2.10(-15.79%)
Jun 29, 2022 11.00 15.50 10.30 13.30 845,343 +1.60(+13.68%)
Jun 28, 2022 10.80 11.80 10.80 11.70 39,028 +1.10(+10.38%)
Jun 27, 2022 10.60 11.50 10.40 10.60 48,349 -0.40(-3.64%)
Jun 24, 2022 10.70 11.20 10.50 11.00 45,975 +0.90(+8.91%)
Jun 23, 2022 10.70 11.00 10.10 10.10 51,964 -0.10(-0.98%)
Jun 22, 2022 9.925 10.80 9.925 10.20 19,915 +0.27(+2.77%)
Jun 21, 2022 9.600 10.30 9.400 9.925 24,581 +0.32(+3.33%)
Jun 17, 2022 10.00 10.03 9.500 9.605 16,162 -0.49(-4.90%)
Jun 16, 2022 10.90 10.90 9.650 10.10 18,224 +0.00(+0.00%)
Jun 15, 2022 10.20 10.80 10.00 10.10 24,210 +0.17(+1.74%)
Jun 14, 2022 9.300 10.40 9.300 9.927 17,561 +0.55(+5.84%)
Jun 13, 2022 10.50 10.54 8.900 9.379 42,461 -1.82(-16.26%)
Jun 10, 2022 10.90 11.20 10.50 11.20 11,219 +0.00(+0.00%)
Jun 09, 2022 11.50 11.70 10.80 11.20 21,708 -0.20(-1.75%)
Jun 08, 2022 11.60 11.80 11.10 11.40 25,022 +0.20(+1.79%)
Jun 07, 2022 11.20 11.86 10.90 11.20 30,674 -0.20(-1.75%)
Jun 06, 2022 11.90 12.50 11.30 11.40 29,273 -0.10(-0.87%)
Jun 03, 2022 12.50 12.50 11.50 11.50 41,974 -1.10(-8.73%)
Jun 02, 2022 13.00 13.10 12.40 12.60 110,013 +0.00(+0.00%)
Jun 01, 2022 13.50 14.00 12.50 12.60 134,333 -0.80(-5.97%)
May 31, 2022 14.50 14.60 13.30 13.40 47,349 -1.25(-8.53%)
May 27, 2022 12.30 15.80 12.27 14.65 202,277 +1.85(+14.45%)
May 26, 2022 12.70 13.60 12.30 12.80 55,846 +0.00(+0.00%)
May 25, 2022 13.80 14.98 12.00 12.80 80,321 -1.80(-12.33%)
May 24, 2022 15.50 15.50 12.70 14.60 146,997 -1.50(-9.32%)
May 23, 2022 12.80 17.20 12.10 16.10 338,942 +3.00(+22.90%)
May 20, 2022 11.40 15.60 11.20 13.10 316,306 +2.00(+18.02%)
May 19, 2022 10.60 11.20 10.29 11.10 3,686 +0.40(+3.74%)
May 18, 2022 11.30 11.30 10.50 10.70 4,088 -0.40(-3.60%)
May 17, 2022 10.90 11.30 10.70 11.10 2,582 +0.50(+4.72%)
May 16, 2022 10.30 10.90 10.00 10.60 5,185 +0.32(+3.08%)
May 13, 2022 9.800 10.40 9.602 10.28 7,354 +1.39(+15.62%)
May 12, 2022 9.000 9.199 8.800 8.894 14,353 -0.31(-3.33%)
May 11, 2022 10.10 10.30 9.000 9.200 19,659 -0.60(-6.12%)
May 10, 2022 9.502 9.800 8.821 9.800 7,044 +0.04(+0.45%)
May 09, 2022 10.80 11.30 9.500 9.756 26,120 -0.89(-8.39%)
May 06, 2022 10.60 11.00 10.40 10.65 4,297 +0.05(+0.47%)
May 05, 2022 11.30 11.70 10.54 10.60 5,601 -1.10(-9.40%)
May 04, 2022 11.10 12.00 11.10 11.70 4,605 +0.50(+4.46%)
May 03, 2022 11.10 11.40 11.00 11.20 3,703 +0.40(+3.70%)
May 02, 2022 11.00 11.20 10.60 10.80 12,827 +0.10(+0.93%)
Apr 29, 2022 10.80 11.27 10.70 10.70 3,456 -0.20(-1.83%)
Apr 28, 2022 10.90 11.20 10.70 10.90 10,974 -0.20(-1.80%)
Apr 27, 2022 11.40 11.50 10.90 11.10 7,167 -0.10(-0.88%)
Apr 26, 2022 11.70 11.75 11.00 11.20 14,266 -0.40(-3.46%)
Apr 25, 2022 11.90 11.90 11.49 11.60 6,972 -0.10(-0.85%)
Apr 22, 2022 11.90 12.00 11.70 11.70 3,528 -0.20(-1.68%)
Apr 21, 2022 12.60 12.62 11.71 11.90 9,376 -0.60(-4.79%)
Apr 20, 2022 12.90 12.90 12.22 12.50 2,385 -0.40(-3.11%)
Apr 19, 2022 12.50 13.10 12.31 12.90 6,603 +0.65(+5.31%)
Apr 18, 2022 12.30 12.40 12.10 12.25 3,439 -0.15(-1.21%)
Apr 14, 2022 12.60 12.90 12.40 12.40 2,223 -0.60(-4.62%)
Apr 13, 2022 12.40 13.00 12.30 13.00 6,074 +0.40(+3.17%)
Apr 12, 2022 12.20 12.60 12.11 12.60 3,800 +0.60(+5.00%)
Apr 11, 2022 12.60 12.66 11.60 12.00 9,535 -0.60(-4.76%)
Apr 08, 2022 12.90 12.90 12.30 12.60 3,488 +0.00(+0.00%)
Apr 07, 2022 13.10 13.35 12.30 12.60 7,950 -0.40(-3.08%)
Apr 06, 2022 13.70 13.82 12.90 13.00 5,784 -0.60(-4.41%)
Apr 05, 2022 14.20 14.60 13.60 13.60 4,563 -0.80(-5.56%)
Apr 04, 2022 14.20 14.70 14.20 14.40 1,944 +0.10(+0.70%)
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.