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 (%)
Apr 29, 2022 1.080 1.127 1.070 1.070 34,569 -0.02(-1.83%)
Apr 28, 2022 1.090 1.120 1.070 1.090 109,747 -0.02(-1.80%)
Apr 27, 2022 1.140 1.150 1.090 1.110 71,673 -0.01(-0.88%)
Apr 26, 2022 1.170 1.175 1.100 1.120 142,660 -0.04(-3.46%)
Apr 25, 2022 1.190 1.190 1.149 1.160 69,729 -0.01(-0.85%)
Apr 22, 2022 1.190 1.200 1.170 1.170 35,280 -0.02(-1.68%)
Apr 21, 2022 1.260 1.262 1.171 1.190 93,764 -0.06(-4.79%)
Apr 20, 2022 1.290 1.290 1.222 1.250 23,857 -0.04(-3.11%)
Apr 19, 2022 1.250 1.310 1.231 1.290 66,039 +0.06(+5.31%)
Apr 18, 2022 1.230 1.240 1.210 1.225 34,393 -0.01(-1.21%)
Apr 14, 2022 1.260 1.290 1.240 1.240 22,236 -0.06(-4.62%)
Apr 13, 2022 1.240 1.300 1.230 1.300 60,746 +0.04(+3.17%)
Apr 12, 2022 1.220 1.260 1.211 1.260 38,003 +0.06(+5.00%)
Apr 11, 2022 1.260 1.266 1.160 1.200 95,352 -0.06(-4.76%)
Apr 08, 2022 1.290 1.290 1.230 1.260 34,881 +0.00(+0.00%)
Apr 07, 2022 1.310 1.335 1.230 1.260 79,501 -0.04(-3.08%)
Apr 06, 2022 1.370 1.382 1.290 1.300 57,847 -0.06(-4.41%)
Apr 05, 2022 1.420 1.460 1.360 1.360 45,633 -0.08(-5.56%)
Apr 04, 2022 1.420 1.470 1.420 1.440 19,441 +0.01(+0.70%)
Apr 01, 2022 1.450 1.470 1.430 1.430 53,734 -0.03(-2.05%)
Mar 31, 2022 1.530 1.530 1.460 1.460 32,335 -0.03(-2.01%)
Mar 30, 2022 1.510 1.520 1.450 1.490 55,594 +0.02(+1.36%)
Mar 29, 2022 1.440 1.500 1.410 1.470 55,684 +0.03(+2.08%)
Mar 28, 2022 1.480 1.480 1.400 1.440 53,888 -0.04(-2.70%)
Mar 25, 2022 1.480 1.510 1.470 1.480 50,487 +0.01(+0.68%)
Mar 24, 2022 1.570 1.570 1.450 1.470 66,431 -0.07(-4.55%)
Mar 23, 2022 1.500 1.550 1.470 1.540 36,313 +0.01(+0.65%)
Mar 22, 2022 1.470 1.540 1.425 1.530 41,975 +0.06(+4.08%)
Mar 21, 2022 1.540 1.540 1.430 1.470 37,102 -0.06(-3.92%)
Mar 18, 2022 1.470 1.550 1.400 1.530 96,764 +0.08(+5.52%)
Mar 17, 2022 1.330 1.460 1.330 1.450 88,849 +0.12(+9.02%)
Mar 16, 2022 1.260 1.340 1.260 1.330 54,458 +0.10(+8.13%)
Mar 15, 2022 1.190 1.260 1.174 1.230 53,538 +0.02(+1.65%)
Mar 14, 2022 1.270 1.270 1.170 1.210 74,456 -0.07(-5.47%)
Mar 11, 2022 1.340 1.340 1.210 1.280 61,727 -0.02(-1.54%)
Mar 10, 2022 1.190 1.310 1.148 1.300 162,157 +0.09(+7.44%)
Mar 09, 2022 1.240 1.240 1.200 1.210 72,226 +0.01(+0.83%)
Mar 08, 2022 1.140 1.240 1.120 1.200 91,819 +0.04(+3.45%)
Mar 07, 2022 1.200 1.290 1.140 1.160 116,544 -0.04(-3.33%)
Mar 04, 2022 1.280 1.300 1.200 1.200 66,771 -0.09(-6.98%)
Mar 03, 2022 1.349 1.350 1.280 1.290 61,888 -0.04(-3.01%)
Mar 02, 2022 1.310 1.350 1.290 1.330 37,068 +0.01(+0.76%)
Mar 01, 2022 1.330 1.380 1.310 1.320 52,271 +0.00(+0.00%)
Feb 28, 2022 1.350 1.370 1.310 1.320 28,046 -0.04(-2.94%)
Feb 25, 2022 1.410 1.380 1.340 1.360 67,768 -0.01(-0.73%)
Feb 24, 2022 1.190 1.390 1.140 1.370 127,063 +0.09(+7.03%)
Feb 23, 2022 1.350 1.360 1.280 1.280 40,824 -0.07(-5.19%)
Feb 22, 2022 1.400 1.420 1.320 1.350 65,214 -0.02(-1.46%)
Feb 18, 2022 1.370 0 +0.01(+0.74%)
Feb 17, 2022 1.380 1.410 1.330 1.360 65,107 -0.05(-3.55%)
Feb 16, 2022 1.400 1.440 1.380 1.410 39,986 -0.01(-0.70%)
Feb 15, 2022 1.350 1.440 1.321 1.420 209,036 +0.02(+1.43%)
Feb 14, 2022 1.490 1.490 1.340 1.400 179,915 -0.02(-1.41%)
Feb 11, 2022 1.450 1.450 1.410 1.420 76,317 +0.01(+0.71%)
Feb 10, 2022 1.400 1.464 1.400 1.410 90,719 -0.01(-0.70%)
Feb 09, 2022 1.550 1.550 1.400 1.420 124,934 -0.01(-0.70%)
Feb 08, 2022 1.420 1.450 1.420 1.430 46,509 -0.01(-0.69%)
Feb 07, 2022 1.470 1.500 1.420 1.440 23,336 +0.02(+1.41%)
Feb 04, 2022 1.410 1.490 1.400 1.420 24,602 -0.02(-1.39%)
Feb 03, 2022 1.450 1.440 32,064 -0.06(-4.00%)
Feb 02, 2022 1.510 1.548 1.470 1.500 55,486 -0.05(-3.23%)
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.