Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

0.4030 -0.0004 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2018 231.00 232.51 226.50 226.50 868 -4.50(-1.95%)
Feb 27, 2018 231.00 234.00 225.00 231.00 694 -1.50(-0.65%)
Feb 26, 2018 247.50 247.50 228.00 232.50 1,163 -9.00(-3.73%)
Feb 23, 2018 228.00 241.50 222.00 241.50 1,926 +13.50(+5.92%)
Feb 22, 2018 222.00 230.85 216.00 228.00 1,080 +12.00(+5.56%)
Feb 21, 2018 220.50 231.00 213.00 216.00 1,317 -6.00(-2.70%)
Feb 20, 2018 241.50 241.50 217.50 222.00 1,474 -7.50(-3.27%)
Feb 16, 2018 229.50 229.50 229.50 0 +1.50(+0.66%)
Feb 15, 2018 249.00 253.51 217.50 228.00 3,725 -25.50(-10.06%)
Feb 14, 2018 262.50 240.00 253.50 2,416 +8.62(+3.52%)
Feb 13, 2018 225.00 247.50 225.00 244.88 1,836 +13.88(+6.01%)
Feb 12, 2018 220.50 234.00 214.50 231.00 1,558 +15.00(+6.94%)
Feb 09, 2018 211.50 223.50 207.00 216.00 1,046 +1.50(+0.70%)
Feb 08, 2018 231.00 231.00 210.00 214.50 1,119 -7.50(-3.38%)
Feb 07, 2018 237.00 237.00 214.50 222.00 1,601 -10.50(-4.52%)
Feb 06, 2018 207.00 232.50 207.00 232.50 1,873 +24.00(+11.51%)
Feb 05, 2018 204.00 223.50 202.50 208.50 2,772 +3.00(+1.46%)
Feb 02, 2018 240.00 240.00 205.50 205.50 2,509 -18.00(-8.05%)
Feb 01, 2018 223.50 231.00 208.50 223.50 2,973 -1.50(-0.67%)
Jan 31, 2018 238.50 244.50 222.00 225.00 2,933 -6.00(-2.60%)
Jan 30, 2018 262.50 262.50 231.00 231.00 3,758 -28.50(-10.98%)
Jan 29, 2018 262.50 280.50 247.38 259.50 8,625 +16.50(+6.79%)
Jan 26, 2018 222.00 256.50 219.00 243.00 5,397 +19.56(+8.75%)
Jan 25, 2018 210.00 242.97 202.50 223.44 5,990 +23.94(+12.00%)
Jan 24, 2018 202.50 203.38 195.00 199.50 1,556 -6.00(-2.92%)
Jan 23, 2018 210.00 216.00 192.00 205.50 3,014 +7.50(+3.79%)
Jan 22, 2018 207.00 207.00 195.15 198.00 1,860 -8.25(-4.00%)
Jan 19, 2018 214.50 214.50 202.50 206.25 1,229 -3.75(-1.79%)
Jan 18, 2018 225.00 225.00 205.50 210.00 2,362 +7.50(+3.70%)
Jan 17, 2018 205.50 208.50 201.00 202.50 1,369 -4.50(-2.17%)
Jan 16, 2018 210.00 215.85 204.00 207.00 1,660 -7.50(-3.50%)
Jan 12, 2018 214.50 214.50 214.50 0 +0.00(+0.00%)
Jan 11, 2018 195.00 220.50 190.50 214.50 4,243 +24.75(+13.04%)
Jan 10, 2018 190.50 189.75 4,465 +6.75(+3.69%)
Jan 09, 2018 192.00 199.50 180.00 183.00 4,021 -9.00(-4.69%)
Jan 08, 2018 225.00 225.00 172.50 192.00 7,328 -42.00(-17.95%)
Jan 05, 2018 240.00 247.50 198.00 234.00 16,649 -4.50(-1.89%)
Jan 04, 2018 186.00 262.50 183.00 238.50 37,885 +58.50(+32.50%)
Jan 03, 2018 177.00 186.00 174.00 180.00 2,150 +6.00(+3.45%)
Jan 02, 2018 172.50 178.50 167.25 174.00 2,028 +4.50(+2.65%)
Dec 29, 2017 169.50 169.50 169.50 0 +6.00(+3.67%)
Dec 28, 2017 163.50 172.35 163.50 163.50 1,369 +0.00(+0.00%)
Dec 27, 2017 162.00 169.50 162.00 163.50 688 +0.00(+0.00%)
Dec 26, 2017 172.50 174.00 157.51 163.50 2,040 -4.50(-2.68%)
Dec 22, 2017 163.50 172.50 157.50 168.00 1,606 +4.83(+2.96%)
Dec 21, 2017 153.00 171.00 153.00 163.17 2,871 +8.67(+5.61%)
Dec 20, 2017 166.50 166.50 151.50 154.50 3,069 -13.50(-8.04%)
Dec 19, 2017 171.00 174.00 166.50 168.00 2,058 -1.50(-0.88%)
Dec 18, 2017 202.50 202.50 165.00 169.50 7,461 -21.00(-11.02%)
Dec 15, 2017 187.50 204.22 183.00 190.50 7,937 +7.50(+4.10%)
Dec 14, 2017 195.00 210.00 180.00 183.00 15,544 -34.50(-15.86%)
Dec 13, 2017 154.50 235.50 151.50 217.50 32,844 +61.50(+39.42%)
Dec 12, 2017 150.00 158.94 144.75 156.00 2,887 +7.50(+5.05%)
Dec 11, 2017 146.76 151.50 144.00 148.50 1,309 +1.50(+1.02%)
Dec 08, 2017 147.00 152.85 142.50 147.00 647 +5.25(+3.70%)
Dec 07, 2017 148.57 150.54 141.16 141.75 1,100 -5.26(-3.58%)
Dec 06, 2017 153.00 157.35 145.08 147.01 1,478 -7.49(-4.84%)
Dec 05, 2017 153.00 159.00 151.50 154.50 2,254 +0.00(+0.00%)
Dec 04, 2017 156.00 157.20 151.50 154.50 650 +1.50(+0.98%)
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.