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 31, 2019 0.9000 0.9745 0.8900 0.9630 478,200 +0.03(+2.72%)
Dec 30, 2019 0.9400 0.9400 0.8611 0.9375 425,182 +0.02(+1.90%)
Dec 27, 2019 0.8300 0.9340 0.8211 0.9200 750,800 +0.08(+9.52%)
Dec 26, 2019 0.8600 0.8600 0.8100 0.8400 169,345 -0.00(-0.24%)
Dec 24, 2019 0.8590 0.8750 0.8311 0.8420 113,800 -0.01(-1.52%)
Dec 23, 2019 0.8600 0.8750 0.8101 0.8550 233,765 +0.01(+1.32%)
Dec 20, 2019 0.8500 0.8600 0.7640 0.8439 626,100 -0.01(-0.72%)
Dec 19, 2019 0.8900 0.8900 0.8300 0.8500 398,796 -0.04(-4.49%)
Dec 18, 2019 0.9300 0.9558 0.8800 0.8900 412,355 -0.00(-0.34%)
Dec 17, 2019 1.000 1.000 0.8800 0.8930 613,930 -0.07(-6.98%)
Dec 16, 2019 1.050 1.050 0.9500 0.9600 810,047 -0.08(-7.69%)
Dec 13, 2019 1.120 1.120 1.000 1.040 3,349,500 -0.95(-47.74%)
Dec 12, 2019 2.470 2.470 1.830 1.990 249,419 -0.47(-19.11%)
Dec 11, 2019 2.500 2.860 2.260 2.460 244,238 -0.50(-16.89%)
Dec 10, 2019 2.710 3.027 2.570 2.960 89,894 +0.25(+9.23%)
Dec 09, 2019 2.610 2.950 2.250 2.710 35,349 +0.08(+3.04%)
Dec 06, 2019 2.700 3.040 2.450 2.630 49,300 -0.27(-9.31%)
Dec 05, 2019 2.420 2.900 2.260 2.900 71,454 +0.48(+19.83%)
Dec 04, 2019 2.330 2.550 2.250 2.420 22,958 -0.04(-1.63%)
Dec 03, 2019 2.500 2.680 2.340 2.460 24,762 +0.04(+1.65%)
Dec 02, 2019 2.950 2.950 2.320 2.420 51,481 -0.48(-16.55%)
Nov 29, 2019 2.990 2.990 2.580 2.900 30,700 +0.32(+12.40%)
Nov 27, 2019 2.190 2.590 2.100 2.580 46,300 +0.38(+17.32%)
Nov 26, 2019 2.160 2.200 2.050 2.199 34,934 -0.06(-2.69%)
Nov 25, 2019 2.490 2.490 2.161 2.260 19,842 -0.24(-9.60%)
Nov 22, 2019 2.710 2.790 2.410 2.500 21,700 -0.33(-11.54%)
Nov 21, 2019 3.250 3.250 2.700 2.826 4,055 -0.17(-5.80%)
Nov 20, 2019 2.790 3.460 2.610 3.000 30,428 +0.34(+12.78%)
Nov 19, 2019 2.840 2.900 2.630 2.660 11,201 -0.28(-9.44%)
Nov 18, 2019 3.050 3.300 2.919 2.937 8,119 -0.24(-7.63%)
Nov 15, 2019 3.274 3.286 3.110 3.180 14,100 -0.12(-3.64%)
Nov 14, 2019 3.440 3.560 3.110 3.300 5,971 -0.12(-3.57%)
Nov 13, 2019 3.430 3.778 3.100 3.422 14,184 -0.18(-4.94%)
Nov 12, 2019 3.706 3.706 3.300 3.600 4,426 +0.25(+7.46%)
Nov 11, 2019 3.490 3.780 3.320 3.350 4,390 +0.00(+0.00%)
Nov 08, 2019 3.410 3.501 3.060 3.350 8,500 -0.05(-1.47%)
Nov 07, 2019 3.600 3.662 3.400 3.400 10,678 -0.22(-6.09%)
Nov 06, 2019 3.670 3.740 3.530 3.621 6,835 -0.08(-2.15%)
Nov 05, 2019 3.650 3.909 3.420 3.700 11,874 +0.04(+1.09%)
Nov 04, 2019 3.870 4.060 3.450 3.660 32,402 -0.39(-9.63%)
Nov 01, 2019 4.450 4.450 3.897 4.050 31,300 -0.45(-10.00%)
Oct 31, 2019 3.920 4.500 3.800 4.500 7,333 +0.50(+12.50%)
Oct 30, 2019 3.920 4.069 3.351 4.000 28,594 +0.05(+1.27%)
Oct 29, 2019 4.460 4.860 3.903 3.950 59,116 -0.72(-15.42%)
Oct 28, 2019 4.500 4.780 4.500 4.670 15,862 +0.18(+4.01%)
Oct 25, 2019 4.670 4.730 4.250 4.490 12,900 +0.15(+3.46%)
Oct 24, 2019 3.910 4.480 3.660 4.340 34,761 +0.39(+9.87%)
Oct 23, 2019 3.920 4.100 3.910 3.950 12,031 +0.00(+0.00%)
Oct 22, 2019 4.600 4.690 3.800 3.950 31,483 -0.63(-13.76%)
Oct 21, 2019 5.020 5.020 4.290 4.580 22,618 -0.27(-5.57%)
Oct 18, 2019 4.550 5.090 4.470 4.850 55,800 +0.24(+5.21%)
Oct 17, 2019 4.580 4.980 4.304 4.610 35,773 -0.38(-7.62%)
Oct 16, 2019 4.110 6.890 4.110 4.990 443,313 +1.02(+25.69%)
Oct 15, 2019 3.590 4.440 3.550 3.970 76,775 -0.01(-0.20%)
Oct 14, 2019 4.200 4.200 3.450 3.978 7,098 +0.08(+2.00%)
Oct 11, 2019 3.792 3.900 3.602 3.900 5,633 +0.00(+0.08%)
Oct 10, 2019 3.750 3.900 3.600 3.897 17,792 +0.15(+4.04%)
Oct 09, 2019 3.750 4.200 3.745 3.745 16,347 -0.30(-7.52%)
Oct 08, 2019 4.650 4.650 3.450 4.050 26,343 -0.08(-1.82%)
Oct 07, 2019 4.560 5.172 4.109 4.125 154,284 +0.36(+9.56%)
Oct 04, 2019 3.557 4.035 3.555 3.765 4,180 +0.23(+6.58%)
Oct 03, 2019 3.600 3.681 3.531 3.533 2,459 +0.01(+0.21%)
Oct 02, 2019 3.675 4.185 3.489 3.525 3,906 -0.13(-3.53%)
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.