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

Aethlon Medical (NQ: AEMD )

0.3580 -0.0320 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2023 2.400 2.400 2.215 2.258 4,336 +0.15(+7.01%)
Sep 28, 2023 2.200 2.289 2.103 2.110 6,805 -0.09(-4.09%)
Sep 27, 2023 2.200 2.266 2.150 2.200 8,032 -0.00(-0.14%)
Sep 26, 2023 2.300 2.300 2.150 2.203 7,608 +0.01(+0.59%)
Sep 25, 2023 2.150 2.343 2.105 2.190 8,631 -0.06(-2.62%)
Sep 22, 2023 2.337 2.499 2.101 2.249 14,822 -0.10(-4.30%)
Sep 21, 2023 2.500 2.598 2.331 2.350 7,356 -0.15(-6.00%)
Sep 20, 2023 2.562 2.590 2.500 2.500 2,714 -0.02(-0.99%)
Sep 19, 2023 2.531 2.686 2.500 2.525 8,900 -0.00(-0.20%)
Sep 18, 2023 2.700 2.800 2.310 2.530 24,655 -0.17(-6.30%)
Sep 15, 2023 2.600 2.700 2.538 2.700 12,705 +0.09(+3.45%)
Sep 14, 2023 2.576 2.838 2.520 2.610 14,044 +0.08(+3.16%)
Sep 13, 2023 2.930 2.930 2.520 2.530 13,274 -0.20(-7.33%)
Sep 12, 2023 2.800 2.850 2.650 2.730 4,836 +0.00(+0.00%)
Sep 11, 2023 2.930 2.930 2.720 2.730 5,191 -0.06(-2.19%)
Sep 08, 2023 2.700 2.858 2.600 2.791 3,737 +0.09(+3.37%)
Sep 07, 2023 2.700 2.858 2.700 2.700 7,706 -0.05(-1.82%)
Sep 06, 2023 2.900 2.900 2.750 2.750 16,880 -0.10(-3.51%)
Sep 05, 2023 2.890 2.910 2.750 2.850 4,473 +0.05(+1.79%)
Sep 01, 2023 2.840 2.900 2.721 2.800 13,343 +0.05(+1.82%)
Aug 31, 2023 2.908 2.910 2.750 2.750 8,625 -0.02(-0.72%)
Aug 30, 2023 2.910 2.910 2.756 2.770 7,800 -0.12(-4.15%)
Aug 29, 2023 2.820 2.920 2.700 2.890 12,878 -0.01(-0.34%)
Aug 28, 2023 3.000 3.078 2.700 2.900 29,002 -0.10(-3.33%)
Aug 25, 2023 3.152 3.153 2.951 3.000 8,222 -0.11(-3.66%)
Aug 24, 2023 3.100 3.200 3.000 3.114 8,173 -0.08(-2.35%)
Aug 23, 2023 3.060 3.199 2.951 3.189 10,291 +0.04(+1.24%)
Aug 22, 2023 2.950 3.160 2.800 3.150 25,464 +0.26(+9.07%)
Aug 21, 2023 2.800 3.000 2.800 2.888 10,463 +0.05(+1.69%)
Aug 18, 2023 2.900 2.900 2.811 2.840 10,511 -0.06(-2.04%)
Aug 17, 2023 3.000 3.070 2.700 2.899 44,333 -0.18(-5.82%)
Aug 16, 2023 3.300 3.300 3.004 3.078 13,789 -0.15(-4.71%)
Aug 15, 2023 3.400 3.409 3.227 3.230 6,399 -0.13(-3.87%)
Aug 14, 2023 3.310 3.510 3.301 3.360 4,865 -0.08(-2.27%)
Aug 11, 2023 3.300 3.466 3.213 3.438 7,770 -0.03(-0.81%)
Aug 10, 2023 3.430 3.499 3.300 3.466 7,193 +0.08(+2.42%)
Aug 09, 2023 3.360 3.465 3.260 3.384 10,136 +0.08(+2.55%)
Aug 08, 2023 3.200 3.466 3.200 3.300 4,896 -0.00(-0.03%)
Aug 07, 2023 3.360 3.497 3.200 3.301 9,323 -0.14(-4.01%)
Aug 04, 2023 3.424 3.598 3.300 3.439 12,335 +0.01(+0.35%)
Aug 03, 2023 3.500 3.651 3.420 3.427 18,229 +0.00(+0.09%)
Aug 02, 2023 3.550 3.701 3.360 3.424 14,170 -0.22(-6.09%)
Aug 01, 2023 3.650 3.762 3.613 3.646 7,205 -0.02(-0.52%)
Jul 31, 2023 3.700 3.780 3.652 3.665 6,626 +0.02(+0.41%)
Jul 28, 2023 3.600 3.777 3.586 3.650 8,014 +0.07(+2.07%)
Jul 27, 2023 3.500 3.700 3.500 3.576 10,369 -0.07(-1.89%)
Jul 26, 2023 3.400 3.730 3.400 3.645 8,173 +0.20(+5.81%)
Jul 25, 2023 3.631 3.680 3.402 3.445 27,091 -0.26(-7.04%)
Jul 24, 2023 3.970 3.970 3.640 3.706 16,945 +0.05(+1.26%)
Jul 21, 2023 3.830 3.994 3.562 3.660 19,831 -0.17(-4.31%)
Jul 20, 2023 3.950 4.000 3.803 3.825 10,021 -0.13(-3.41%)
Jul 19, 2023 4.000 4.105 3.900 3.960 18,823 -0.22(-5.31%)
Jul 18, 2023 4.200 4.380 4.100 4.182 13,381 -0.09(-2.15%)
Jul 17, 2023 4.307 4.358 4.006 4.274 53,368 -0.08(-1.95%)
Jul 14, 2023 4.300 4.599 4.201 4.359 8,792 +0.01(+0.35%)
Jul 13, 2023 4.550 4.600 4.320 4.344 22,150 -0.16(-3.53%)
Jul 12, 2023 4.202 4.900 4.202 4.503 38,853 +0.07(+1.53%)
Jul 11, 2023 4.200 4.450 4.200 4.435 34,431 +0.19(+4.55%)
Jul 10, 2023 4.350 4.450 4.180 4.242 20,351 -0.11(-2.48%)
Jul 07, 2023 4.199 4.375 4.000 4.350 76,114 +0.10(+2.35%)
Jul 06, 2023 4.200 5.000 3.800 4.250 808,757 +0.85(+25.00%)
Jul 05, 2023 3.684 3.684 3.300 3.400 17,679 -0.10(-2.80%)
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.