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 (%)
Dec 30, 2022 0.2500 0.2800 0.2500 0.2754 203,127 +0.02(+6.74%)
Dec 29, 2022 0.2590 0.2649 0.2501 0.2580 235,724 +0.01(+4.03%)
Dec 28, 2022 0.2500 0.2693 0.2415 0.2480 272,362 -0.00(-1.74%)
Dec 27, 2022 0.2500 0.2693 0.2500 0.2524 192,729 +0.00(+0.56%)
Dec 23, 2022 0.2760 0.2760 0.2500 0.2510 145,822 -0.00(-0.87%)
Dec 22, 2022 0.2900 0.2950 0.2250 0.2532 309,193 -0.04(-12.99%)
Dec 21, 2022 0.3000 0.3400 0.2900 0.2910 70,587 +0.00(+0.52%)
Dec 20, 2022 0.2811 0.3396 0.2730 0.2895 367,331 +0.02(+9.45%)
Dec 19, 2022 0.2725 0.3089 0.2645 0.2645 494,293 -0.00(-0.19%)
Dec 16, 2022 0.3300 0.3300 0.2650 0.2650 355,849 -0.04(-11.96%)
Dec 15, 2022 0.3500 0.3750 0.3010 0.3010 414,713 -0.03(-8.68%)
Dec 14, 2022 0.3852 0.3899 0.3296 0.3296 342,430 -0.06(-14.43%)
Dec 13, 2022 0.3625 0.4000 0.3625 0.3852 70,075 +0.02(+4.05%)
Dec 12, 2022 0.3660 0.3999 0.3660 0.3702 179,136 +0.00(+0.05%)
Dec 09, 2022 0.3852 0.4093 0.3600 0.3700 153,246 -0.02(-3.95%)
Dec 08, 2022 0.3800 0.4093 0.3800 0.3852 57,429 +0.00(+1.02%)
Dec 07, 2022 0.3931 0.4178 0.3800 0.3813 107,120 -0.02(-4.56%)
Dec 06, 2022 0.4000 0.4099 0.3950 0.3995 82,308 -0.01(-1.63%)
Dec 05, 2022 0.4100 0.4299 0.4000 0.4061 69,520 -0.02(-4.33%)
Dec 02, 2022 0.4500 0.4500 0.4210 0.4245 65,578 -0.01(-1.51%)
Dec 01, 2022 0.4180 0.4350 0.4102 0.4310 66,544 +0.01(+1.89%)
Nov 30, 2022 0.4171 0.4300 0.4100 0.4230 122,905 -0.01(-1.63%)
Nov 29, 2022 0.4400 0.4400 0.4002 0.4300 133,830 +0.00(+0.28%)
Nov 28, 2022 0.4000 0.4500 0.4000 0.4288 170,741 -0.00(-0.02%)
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%)
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.