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

Aethlon Medical (NQ: AEMD )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 0.4872 0.5048 0.4800 0.4867 87,139 -0.01(-2.66%)
Feb 27, 2023 0.5000 0.5189 0.4922 0.5000 92,728 -0.00(-0.48%)
Feb 24, 2023 0.5000 0.5133 0.4900 0.5024 101,457 +0.00(+0.48%)
Feb 23, 2023 0.5300 0.5300 0.5000 0.5000 74,155 -0.02(-3.55%)
Feb 22, 2023 0.5790 0.5790 0.5101 0.5184 119,344 -0.00(-0.65%)
Feb 21, 2023 0.5110 0.5477 0.5011 0.5218 139,601 -0.02(-3.14%)
Feb 17, 2023 0.5550 0.5749 0.5016 0.5387 202,251 -0.02(-2.94%)
Feb 16, 2023 0.5312 0.5800 0.5311 0.5550 175,275 +0.02(+4.52%)
Feb 15, 2023 0.5300 0.5489 0.5010 0.5310 243,418 +0.01(+2.59%)
Feb 14, 2023 0.5300 0.5400 0.5100 0.5176 118,912 -0.02(-3.59%)
Feb 13, 2023 0.5300 0.5500 0.5200 0.5369 130,987 +0.01(+1.34%)
Feb 10, 2023 0.5400 0.5400 0.5210 0.5298 231,730 -0.02(-3.67%)
Feb 09, 2023 0.5900 0.6100 0.5400 0.5500 187,489 -0.05(-8.32%)
Feb 08, 2023 0.5700 0.6150 0.5660 0.5999 82,820 +0.01(+1.71%)
Feb 07, 2023 0.6256 0.6598 0.5781 0.5898 219,125 -0.03(-4.96%)
Feb 06, 2023 0.6218 0.6405 0.6020 0.6206 248,431 +0.01(+1.94%)
Feb 03, 2023 0.6606 0.6899 0.5901 0.6088 634,599 -0.05(-7.76%)
Feb 02, 2023 0.7027 0.7198 0.6550 0.6600 570,647 -0.04(-5.70%)
Feb 01, 2023 0.5600 0.7299 0.5570 0.6999 2,507,907 +0.12(+20.67%)
Jan 31, 2023 0.5698 0.6200 0.5500 0.5800 2,194,302 -0.05(-7.55%)
Jan 30, 2023 0.6000 0.8700 0.5751 0.6274 47,062,392 +0.16(+33.49%)
Jan 27, 2023 0.4700 0.4749 0.4432 0.4700 98,959 +0.02(+4.19%)
Jan 26, 2023 0.4565 0.4626 0.4500 0.4511 43,630 -0.01(-1.18%)
Jan 25, 2023 0.4678 0.4751 0.4500 0.4565 120,420 -0.00(-0.76%)
Jan 24, 2023 0.4400 0.5000 0.4432 0.4600 54,020 +0.00(+0.88%)
Jan 23, 2023 0.4500 0.5000 0.4432 0.4560 153,007 -0.02(-3.33%)
Jan 20, 2023 0.5000 0.5200 0.4600 0.4717 55,853 -0.01(-1.97%)
Jan 19, 2023 0.5166 0.5228 0.4550 0.4812 120,161 -0.01(-2.20%)
Jan 18, 2023 0.5291 0.5374 0.4900 0.4920 161,325 -0.03(-5.38%)
Jan 17, 2023 0.4612 0.5200 0.4400 0.5200 171,229 +0.06(+12.72%)
Jan 13, 2023 0.4500 0.4700 0.4300 0.4613 167,602 +0.01(+2.81%)
Jan 12, 2023 0.4500 0.4500 0.4100 0.4487 57,666 +0.02(+4.35%)
Jan 11, 2023 0.4350 0.4600 0.4235 0.4300 170,205 -0.01(-1.19%)
Jan 10, 2023 0.4365 0.4654 0.4178 0.4352 101,178 -0.01(-1.81%)
Jan 09, 2023 0.4900 0.5000 0.4100 0.4432 468,053 -0.04(-7.65%)
Jan 06, 2023 0.3710 0.5500 0.3710 0.4799 2,079,337 +0.13(+39.10%)
Jan 05, 2023 0.3719 0.3719 0.3319 0.3450 229,819 +0.01(+4.55%)
Jan 04, 2023 0.3100 0.3380 0.2902 0.3300 231,134 +0.04(+15.42%)
Jan 03, 2023 0.2900 0.3100 0.2796 0.2859 310,343 +0.01(+3.81%)
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%)
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.