Skip to main content

Aethlon Medical (NQ: AEMD )

0.4289 -0.0070 (-1.61%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.4400 0.4425 0.4240 0.4289 50,355 -0.01(-1.61%)
Nov 23, 2022 0.3960 0.4359 0.3931 0.4359 147,519 +0.03(+8.16%)
Nov 22, 2022 0.4010 0.4120 0.3900 0.4030 76,911 -0.00(-0.52%)
Nov 21, 2022 0.4100 0.4169 0.3979 0.4051 159,687 -0.01(-3.55%)
Nov 18, 2022 0.4300 0.4320 0.4106 0.4200 226,955 -0.02(-3.87%)
Nov 17, 2022 0.4200 0.4549 0.4200 0.4369 743,505 -0.01(-2.93%)
Nov 16, 2022 0.4430 0.4622 0.4100 0.4501 2,029,796 -0.00(-1.08%)
Nov 15, 2022 0.5000 0.5100 0.4500 0.4550 489,721 -0.04(-8.34%)
Nov 14, 2022 0.5000 0.5084 0.4850 0.4964 116,808 +0.00(+0.28%)
Nov 11, 2022 0.5100 0.5100 0.4779 0.4950 113,930 +0.02(+3.60%)
Nov 10, 2022 0.4700 0.5200 0.4700 0.4778 239,734 +0.01(+2.53%)
Nov 09, 2022 0.5013 0.5148 0.4600 0.4660 161,184 -0.04(-8.34%)
Nov 08, 2022 0.5095 0.5200 0.5000 0.5084 89,457 -0.00(-0.26%)
Nov 07, 2022 0.5200 0.5200 0.5006 0.5097 45,948 -0.00(-0.06%)
Nov 04, 2022 0.5074 0.5149 0.4902 0.5100 93,609 +0.00(+0.00%)
Nov 03, 2022 0.5100 0.5200 0.4900 0.5100 174,292 +0.03(+5.55%)
Nov 02, 2022 0.5100 0.5118 0.4801 0.4832 178,203 -0.03(-5.61%)
Nov 01, 2022 0.5000 0.5119 0.4897 0.5119 172,104 +0.02(+4.90%)
Oct 31, 2022 0.4977 0.5100 0.4850 0.4880 118,597 +0.00(+0.99%)
Oct 28, 2022 0.4970 0.4970 0.4627 0.4832 126,655 -0.01(-1.79%)
Oct 27, 2022 0.5000 0.5020 0.4840 0.4920 100,350 +0.01(+2.07%)
Oct 26, 2022 0.5198 0.5301 0.4800 0.4820 235,098 -0.04(-7.36%)
Oct 25, 2022 0.5000 0.5300 0.4901 0.5203 131,469 +0.02(+4.06%)
Oct 24, 2022 0.5885 0.5900 0.4900 0.5000 389,570 -0.08(-14.00%)
Oct 21, 2022 0.5928 0.6040 0.5701 0.5814 93,365 -0.02(-3.81%)
Oct 20, 2022 0.6209 0.6295 0.5750 0.6044 118,164 +0.02(+3.16%)
Oct 19, 2022 0.6000 0.5977 0.5780 0.5859 67,085 -0.01(-0.88%)
Oct 18, 2022 0.5900 0.6180 0.5900 0.5911 66,651 -0.00(-0.15%)
Oct 17, 2022 0.6000 0.6300 0.5800 0.5920 161,191 +0.02(+2.74%)
Oct 14, 2022 0.6400 0.6400 0.5761 0.5762 75,439 -0.04(-7.14%)
Oct 13, 2022 0.6200 0.6525 0.5818 0.6205 165,225 +0.02(+2.55%)
Oct 12, 2022 0.6216 0.6300 0.6000 0.6051 56,992 +0.01(+1.29%)
Oct 11, 2022 0.5900 0.6494 0.5800 0.5974 108,142 +0.01(+1.12%)
Oct 10, 2022 0.6400 0.6400 0.5810 0.5908 64,984 -0.04(-6.52%)
Oct 07, 2022 0.6500 0.6800 0.6320 0.6320 57,958 -0.03(-5.11%)
Oct 06, 2022 0.6800 0.6900 0.5800 0.6660 78,955 -0.01(-0.97%)
Oct 05, 2022 0.6900 0.6900 0.6700 0.6725 53,901 +0.00(+0.37%)
Oct 04, 2022 0.6400 0.6874 0.6286 0.6700 165,156 +0.03(+4.72%)
Oct 03, 2022 0.6400 0.6442 0.6001 0.6398 125,312 +0.06(+9.93%)
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%)
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.