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

Aethlon Medical (NQ: AEMD )

1.430 +0.010 (+0.70%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 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 (%)
Sep 30, 2022 0.5713 0.5980 0.5701 0.5820 133,195 -0.02(-2.98%)
Sep 29, 2022 0.6500 0.6500 0.5800 0.5999 209,670 -0.04(-5.82%)
Sep 28, 2022 0.6300 0.6480 0.6100 0.6370 118,111 +0.00(+0.31%)
Sep 27, 2022 0.6622 0.6800 0.6300 0.6350 148,105 -0.01(-2.01%)
Sep 26, 2022 0.6500 0.6868 0.6201 0.6480 255,364 -0.03(-4.72%)
Sep 23, 2022 0.7000 0.7055 0.6216 0.6801 343,098 -0.03(-4.75%)
Sep 22, 2022 0.7301 0.7400 0.6955 0.7140 218,917 -0.03(-4.55%)
Sep 21, 2022 0.8000 0.8100 0.7330 0.7480 617,532 -0.05(-6.61%)
Sep 20, 2022 0.8950 0.9300 0.8001 0.8009 449,897 -0.09(-10.21%)
Sep 19, 2022 0.9000 0.9161 0.8902 0.8920 205,200 -0.01(-0.89%)
Sep 16, 2022 0.9550 0.9650 0.8900 0.9000 437,558 -0.06(-6.02%)
Sep 15, 2022 0.9900 1.000 0.9576 0.9576 144,164 -0.00(-0.25%)
Sep 14, 2022 0.9671 0.9999 0.9452 0.9600 133,988 -0.01(-0.92%)
Sep 13, 2022 1.020 1.020 0.9401 0.9689 490,351 -0.10(-9.45%)
Sep 12, 2022 0.9900 1.090 0.9750 1.070 585,704 +0.10(+9.74%)
Sep 09, 2022 0.9870 0.9874 0.9500 0.9750 300,185 +0.02(+2.50%)
Sep 08, 2022 0.9300 0.9600 0.9000 0.9512 329,368 +0.04(+4.12%)
Sep 07, 2022 0.9700 0.9869 0.9000 0.9136 545,899 -0.06(-5.82%)
Sep 06, 2022 1.050 1.050 0.9600 0.9701 333,205 -0.03(-2.99%)
Sep 02, 2022 1.000 1.030 0.9700 1.000 342,949 +0.02(+1.68%)
Sep 01, 2022 1.000 1.020 0.9601 0.9835 208,733 +0.01(+1.39%)
Aug 31, 2022 0.9900 1.030 0.9601 0.9700 351,680 -0.02(-2.13%)
Aug 30, 2022 1.080 1.100 0.9900 0.9911 793,768 -0.09(-8.23%)
Aug 29, 2022 1.090 1.140 1.030 1.080 529,820 -0.07(-6.09%)
Aug 26, 2022 1.220 1.230 1.130 1.150 473,287 -0.07(-5.74%)
Aug 25, 2022 1.210 1.250 1.160 1.220 415,453 +0.01(+0.83%)
Aug 24, 2022 1.160 1.240 1.133 1.210 560,648 +0.07(+6.14%)
Aug 23, 2022 1.130 1.180 1.130 1.140 505,723 -0.02(-1.72%)
Aug 22, 2022 1.180 1.200 1.130 1.160 663,673 -0.01(-0.85%)
Aug 19, 2022 1.210 1.250 1.140 1.170 898,530 -0.10(-7.87%)
Aug 18, 2022 1.320 1.350 1.220 1.270 998,649 -0.09(-6.62%)
Aug 17, 2022 1.230 1.390 1.200 1.360 1,579,969 +0.09(+7.09%)
Aug 16, 2022 1.280 1.320 1.250 1.270 1,398,725 -0.07(-5.22%)
Aug 15, 2022 1.300 1.365 1.260 1.340 1,887,508 -0.02(-1.47%)
Aug 12, 2022 1.310 1.390 1.300 1.360 1,303,914 +0.02(+1.49%)
Aug 11, 2022 1.320 1.380 1.250 1.340 2,604,019 -0.01(-0.74%)
Aug 10, 2022 1.450 1.480 1.350 1.350 4,479,033 +0.04(+3.05%)
Aug 09, 2022 1.390 1.480 1.220 1.310 9,047,855 -0.13(-9.03%)
Aug 08, 2022 1.640 1.640 1.410 1.440 4,696,599 -0.23(-13.77%)
Aug 05, 2022 1.800 1.940 1.630 1.670 7,744,709 -0.19(-10.22%)
Aug 04, 2022 1.600 2.020 1.560 1.860 14,978,331 +0.20(+12.05%)
Aug 03, 2022 2.140 2.460 1.590 1.660 33,901,352 -0.33(-16.58%)
Aug 02, 2022 1.430 2.260 1.250 1.990 46,814,860 +0.61(+44.20%)
Aug 01, 2022 1.540 1.720 1.370 1.380 76,030,616 +0.38(+38.00%)
Jul 29, 2022 1.100 1.190 0.9510 1.000 9,137,848 -0.08(-7.41%)
Jul 28, 2022 1.030 1.130 1.022 1.080 4,629,780 +0.02(+1.89%)
Jul 27, 2022 1.120 1.250 0.9650 1.060 7,122,236 -0.04(-3.64%)
Jul 26, 2022 1.180 1.230 1.072 1.100 10,092,022 -0.07(-5.98%)
Jul 25, 2022 1.110 1.250 1.060 1.170 9,002,787 +0.11(+10.38%)
Jul 22, 2022 1.080 1.080 1.030 1.060 100,096 -0.03(-2.75%)
Jul 21, 2022 1.100 1.109 1.070 1.090 121,915 -0.01(-0.91%)
Jul 20, 2022 1.030 1.120 1.030 1.100 1,160,496 +0.05(+4.76%)
Jul 19, 2022 1.080 1.080 1.050 1.050 367,657 -0.01(-0.94%)
Jul 18, 2022 1.050 1.090 1.050 1.060 99,602 +0.01(+0.95%)
Jul 15, 2022 1.000 1.060 1.000 1.050 206,465 +0.03(+2.94%)
Jul 14, 2022 1.010 1.020 1.000 1.020 43,392 +0.00(+0.00%)
Jul 13, 2022 0.9800 1.030 0.9800 1.020 184,676 +0.01(+0.99%)
Jul 12, 2022 1.000 1.020 0.9896 1.010 141,133 +0.00(+0.00%)
Jul 11, 2022 1.010 1.060 0.9801 1.010 1,195,424 -0.02(-1.94%)
Jul 08, 2022 1.000 1.050 1.000 1.030 211,876 +0.04(+4.04%)
Jul 07, 2022 1.010 1.030 0.9900 0.9900 149,161 +0.00(+0.00%)
Jul 06, 2022 1.020 1.080 0.9900 0.9900 530,654 -0.02(-1.98%)
Jul 05, 2022 1.040 1.050 1.000 1.010 175,005 -0.04(-3.81%)
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.