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

Aethlon Medical (NQ: AEMD )

1.360 -0.140 (-9.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2022 1.450 1.460 1.330 1.340 473,494 -0.12(-8.53%)
May 27, 2022 1.230 1.580 1.227 1.465 2,022,778 +0.19(+14.45%)
May 26, 2022 1.270 1.360 1.230 1.280 558,466 +0.00(+0.00%)
May 25, 2022 1.380 1.498 1.200 1.280 803,214 -0.18(-12.33%)
May 24, 2022 1.550 1.550 1.270 1.460 1,469,974 -0.15(-9.32%)
May 23, 2022 1.280 1.720 1.210 1.610 3,389,425 +0.30(+22.90%)
May 20, 2022 1.140 1.560 1.120 1.310 3,163,061 +0.20(+18.02%)
May 19, 2022 1.060 1.120 1.028 1.110 36,861 +0.04(+3.74%)
May 18, 2022 1.130 1.130 1.050 1.070 40,886 -0.04(-3.60%)
May 17, 2022 1.090 1.130 1.070 1.110 25,827 +0.05(+4.72%)
May 16, 2022 1.030 1.090 1.000 1.060 51,857 +0.03(+3.08%)
May 13, 2022 0.9800 1.040 0.9602 1.028 73,542 +0.14(+15.62%)
May 12, 2022 0.9000 0.9199 0.8800 0.8894 143,536 -0.03(-3.33%)
May 11, 2022 1.010 1.030 0.9000 0.9200 196,591 -0.06(-6.12%)
May 10, 2022 0.9502 0.9800 0.8821 0.9800 70,445 +0.00(+0.45%)
May 09, 2022 1.080 1.130 0.9500 0.9756 261,204 -0.09(-8.39%)
May 06, 2022 1.060 1.100 1.040 1.065 42,973 +0.00(+0.47%)
May 05, 2022 1.130 1.170 1.054 1.060 56,019 -0.11(-9.40%)
May 04, 2022 1.110 1.200 1.110 1.170 46,053 +0.05(+4.46%)
May 03, 2022 1.110 1.140 1.100 1.120 37,038 +0.04(+3.70%)
May 02, 2022 1.100 1.120 1.060 1.080 128,279 +0.01(+0.93%)
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%)
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.