Skip to main content

Aethlon Medical (NQ: AEMD )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.470 1.480 1.432 1.450 5,414 +0.01(+0.69%)
Oct 30, 2023 1.440 1.530 1.423 1.440 8,613 -0.03(-2.04%)
Oct 27, 2023 1.480 1.500 1.430 1.470 4,498 -0.04(-2.65%)
Oct 26, 2023 1.470 1.520 1.470 1.510 6,320 +0.02(+1.34%)
Oct 25, 2023 1.550 1.550 1.450 1.490 12,763 +0.01(+0.68%)
Oct 24, 2023 1.420 1.490 1.420 1.480 13,194 +0.04(+2.78%)
Oct 23, 2023 1.530 1.630 1.400 1.440 30,616 -0.09(-5.88%)
Oct 20, 2023 1.520 1.550 1.460 1.530 25,162 +0.04(+2.68%)
Oct 19, 2023 1.460 1.516 1.460 1.490 33,272 +0.07(+4.93%)
Oct 18, 2023 1.510 1.627 1.400 1.420 19,445 -0.02(-1.39%)
Oct 17, 2023 1.420 1.640 1.420 1.440 38,620 -0.05(-3.36%)
Oct 16, 2023 1.420 1.556 1.420 1.490 24,843 +0.04(+2.76%)
Oct 13, 2023 1.490 1.566 1.420 1.450 29,599 -0.09(-5.84%)
Oct 12, 2023 1.560 1.620 1.500 1.540 5,669 -0.02(-1.28%)
Oct 11, 2023 1.720 1.810 1.540 1.560 42,644 -0.16(-9.30%)
Oct 10, 2023 1.750 2.010 1.710 1.720 58,672 -0.07(-3.91%)
Oct 09, 2023 1.770 1.820 1.700 1.790 10,763 -0.03(-1.65%)
Oct 06, 2023 1.710 1.990 1.710 1.820 19,673 +0.07(+4.00%)
Oct 05, 2023 1.740 1.900 1.693 1.750 56,159 +1.55(+792.40%)
Oct 04, 2023 0.2070 0.2290 0.1950 0.1961 524,460 -0.02(-10.86%)
Oct 03, 2023 0.2200 0.2289 0.2195 0.2200 36,203 -0.01(-3.93%)
Oct 02, 2023 0.2300 0.2400 0.2201 0.2290 95,013 +0.00(+1.42%)
Sep 29, 2023 0.2400 0.2400 0.2215 0.2258 43,365 +0.01(+7.01%)
Sep 28, 2023 0.2200 0.2289 0.2103 0.2110 68,059 -0.01(-4.09%)
Sep 27, 2023 0.2200 0.2266 0.2150 0.2200 80,329 -0.00(-0.14%)
Sep 26, 2023 0.2300 0.2300 0.2150 0.2203 76,080 +0.00(+0.59%)
Sep 25, 2023 0.2150 0.2343 0.2105 0.2190 86,319 -0.01(-2.62%)
Sep 22, 2023 0.2337 0.2499 0.2101 0.2249 148,225 -0.01(-4.30%)
Sep 21, 2023 0.2500 0.2598 0.2331 0.2350 73,567 -0.02(-6.00%)
Sep 20, 2023 0.2562 0.2590 0.2500 0.2500 27,140 -0.00(-0.99%)
Sep 19, 2023 0.2531 0.2686 0.2500 0.2525 89,009 -0.00(-0.20%)
Sep 18, 2023 0.2700 0.2800 0.2310 0.2530 246,550 -0.02(-6.30%)
Sep 15, 2023 0.2600 0.2700 0.2538 0.2700 127,054 +0.01(+3.45%)
Sep 14, 2023 0.2576 0.2838 0.2520 0.2610 140,445 +0.01(+3.16%)
Sep 13, 2023 0.2930 0.2930 0.2520 0.2530 132,743 -0.02(-7.33%)
Sep 12, 2023 0.2800 0.2850 0.2650 0.2730 48,361 +0.00(+0.00%)
Sep 11, 2023 0.2930 0.2930 0.2720 0.2730 51,912 -0.01(-2.19%)
Sep 08, 2023 0.2700 0.2858 0.2600 0.2791 37,378 +0.01(+3.37%)
Sep 07, 2023 0.2700 0.2858 0.2700 0.2700 77,068 -0.01(-1.82%)
Sep 06, 2023 0.2900 0.2900 0.2750 0.2750 168,804 -0.01(-3.51%)
Sep 05, 2023 0.2890 0.2910 0.2750 0.2850 44,739 +0.00(+1.79%)
Sep 01, 2023 0.2840 0.2900 0.2721 0.2800 133,439 +0.01(+1.82%)
Aug 31, 2023 0.2908 0.2910 0.2750 0.2750 86,251 -0.00(-0.72%)
Aug 30, 2023 0.2910 0.2910 0.2756 0.2770 78,001 -0.01(-4.15%)
Aug 29, 2023 0.2820 0.2920 0.2700 0.2890 128,789 -0.00(-0.34%)
Aug 28, 2023 0.3000 0.3078 0.2700 0.2900 290,021 -0.01(-3.33%)
Aug 25, 2023 0.3152 0.3153 0.2951 0.3000 82,226 -0.01(-3.66%)
Aug 24, 2023 0.3100 0.3200 0.3000 0.3114 81,731 -0.01(-2.35%)
Aug 23, 2023 0.3060 0.3199 0.2951 0.3189 102,912 +0.00(+1.24%)
Aug 22, 2023 0.2950 0.3160 0.2800 0.3150 254,649 +0.03(+9.07%)
Aug 21, 2023 0.2800 0.3000 0.2800 0.2888 104,636 +0.00(+1.69%)
Aug 18, 2023 0.2900 0.2900 0.2811 0.2840 105,110 -0.01(-2.04%)
Aug 17, 2023 0.3000 0.3070 0.2700 0.2899 443,334 -0.02(-5.82%)
Aug 16, 2023 0.3300 0.3300 0.3004 0.3078 137,891 -0.02(-4.71%)
Aug 15, 2023 0.3400 0.3409 0.3227 0.3230 63,990 -0.01(-3.87%)
Aug 14, 2023 0.3310 0.3510 0.3301 0.3360 48,657 -0.01(-2.27%)
Aug 11, 2023 0.3300 0.3466 0.3213 0.3438 77,709 -0.00(-0.81%)
Aug 10, 2023 0.3430 0.3499 0.3300 0.3466 71,932 +0.01(+2.42%)
Aug 09, 2023 0.3360 0.3465 0.3260 0.3384 101,368 +0.01(+2.55%)
Aug 08, 2023 0.3200 0.3466 0.3200 0.3300 48,965 -0.00(-0.03%)
Aug 07, 2023 0.3360 0.3497 0.3200 0.3301 93,236 -0.01(-4.01%)
Aug 04, 2023 0.3424 0.3598 0.3300 0.3439 123,354 +0.00(+0.35%)
Aug 03, 2023 0.3500 0.3651 0.3420 0.3427 182,290 +0.00(+0.09%)
Aug 02, 2023 0.3550 0.3701 0.3360 0.3424 141,700 -0.02(-6.09%)
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.