Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.50 29.80 21.70 23.00 427,860 +1.70(+7.98%)
Jan 28, 2021 24.20 24.60 21.00 21.30 46,960 -2.90(-11.98%)
Jan 27, 2021 25.50 26.30 24.00 24.20 31,325 -2.30(-8.68%)
Jan 26, 2021 26.60 27.40 25.70 26.50 25,813 -0.10(-0.38%)
Jan 25, 2021 26.40 27.40 23.30 26.60 39,712 +0.20(+0.76%)
Jan 22, 2021 26.30 27.40 25.50 26.40 43,550 -0.60(-2.22%)
Jan 21, 2021 27.10 28.30 26.50 27.00 58,920 +0.30(+1.12%)
Jan 20, 2021 26.00 27.70 25.70 26.70 56,783 +1.20(+4.71%)
Jan 19, 2021 26.00 26.00 25.30 25.50 23,233 +0.10(+0.39%)
Jan 15, 2021 25.60 26.40 25.30 25.40 25,700 -0.80(-3.05%)
Jan 14, 2021 26.30 26.70 25.20 26.20 26,548 +0.20(+0.77%)
Jan 13, 2021 25.70 26.30 25.10 26.00 21,865 +1.00(+4.00%)
Jan 12, 2021 27.00 27.50 24.80 25.00 82,624 -2.20(-8.09%)
Jan 11, 2021 28.20 28.50 26.60 27.20 51,401 +0.10(+0.37%)
Jan 08, 2021 26.20 28.40 24.95 27.10 81,380 +1.60(+6.27%)
Jan 07, 2021 25.90 26.30 24.50 25.50 27,728 -0.20(-0.78%)
Jan 06, 2021 27.50 27.60 25.70 25.70 62,088 -2.30(-8.21%)
Jan 05, 2021 25.20 28.00 24.60 28.00 72,234 +2.80(+11.11%)
Jan 04, 2021 24.60 26.70 23.80 25.20 138,404 +0.50(+2.02%)
Dec 31, 2020 24.70 24.70 24.70 20,137 +4.00(+19.32%)
Dec 30, 2020 20.70 21.30 20.60 20.70 20,137 -0.20(-0.96%)
Dec 29, 2020 21.40 21.70 20.20 20.90 33,744 -0.40(-1.88%)
Dec 28, 2020 21.50 22.20 21.10 21.30 34,095 -0.30(-1.39%)
Dec 24, 2020 21.80 21.90 21.25 21.60 15,380 -0.50(-2.26%)
Dec 23, 2020 21.30 22.20 20.70 22.10 50,992 +0.70(+3.27%)
Dec 22, 2020 22.10 22.30 21.00 21.40 39,625 -0.90(-4.04%)
Dec 21, 2020 20.80 22.40 20.10 22.30 87,920 +1.60(+7.73%)
Dec 18, 2020 21.80 23.26 20.55 20.70 97,800 -2.60(-11.16%)
Dec 17, 2020 21.00 23.70 20.80 23.30 359,887 +0.70(+3.10%)
Dec 16, 2020 29.10 30.70 21.40 22.60 9,282,272 +6.40(+39.51%)
Dec 15, 2020 16.40 16.40 15.40 16.20 10,332 -0.30(-1.82%)
Dec 14, 2020 16.80 17.50 16.30 16.50 13,645 -0.30(-1.79%)
Dec 11, 2020 16.40 16.90 16.40 16.80 5,360 -0.10(-0.59%)
Dec 10, 2020 16.50 17.20 16.23 16.90 8,264 +0.30(+1.81%)
Dec 09, 2020 17.50 17.80 16.00 16.60 21,913 -1.00(-5.68%)
Dec 08, 2020 17.50 17.84 17.32 17.60 6,687 -0.20(-1.12%)
Dec 07, 2020 17.90 18.06 17.20 17.80 16,676 +0.10(+0.56%)
Dec 04, 2020 18.30 18.70 17.10 17.70 23,090 -0.30(-1.67%)
Dec 03, 2020 19.00 19.00 17.70 18.00 32,057 -1.20(-6.25%)
Dec 02, 2020 17.00 19.70 16.80 19.20 86,462 +2.00(+11.63%)
Dec 01, 2020 18.50 18.50 16.80 17.20 36,217 -1.40(-7.53%)
Nov 30, 2020 18.20 19.80 18.10 18.60 42,040 +0.40(+2.20%)
Nov 27, 2020 17.50 18.80 16.30 18.20 38,580 +1.20(+7.06%)
Nov 25, 2020 16.90 17.30 16.10 17.00 71,090 +1.50(+9.68%)
Nov 24, 2020 14.80 15.90 14.70 15.50 22,216 +0.50(+3.33%)
Nov 23, 2020 15.10 15.70 14.80 15.00 15,172 -0.40(-2.60%)
Nov 20, 2020 15.10 15.40 14.70 15.40 14,670 +0.70(+4.76%)
Nov 19, 2020 14.60 15.10 14.30 14.70 25,612 +0.20(+1.38%)
Nov 18, 2020 14.70 15.00 14.40 14.50 14,743 -0.30(-2.03%)
Nov 17, 2020 14.80 15.20 14.70 14.80 10,632 -0.10(-0.67%)
Nov 16, 2020 16.00 16.20 14.80 14.90 19,064 -0.40(-2.61%)
Nov 13, 2020 15.30 15.50 14.90 15.30 11,970 +0.00(+0.00%)
Nov 12, 2020 14.50 15.50 14.10 15.30 13,875 +0.80(+5.52%)
Nov 11, 2020 14.70 15.00 14.50 14.50 8,326 -0.10(-0.68%)
Nov 10, 2020 15.00 15.00 14.60 14.60 10,383 -0.50(-3.31%)
Nov 09, 2020 15.60 16.00 14.70 15.10 27,604 +0.20(+1.34%)
Nov 06, 2020 13.90 16.00 13.70 14.90 46,060 +0.90(+6.43%)
Nov 05, 2020 13.60 14.49 13.50 14.00 14,025 +0.50(+3.70%)
Nov 04, 2020 13.70 14.50 13.50 13.50 14,161 +0.00(+0.00%)
Nov 03, 2020 14.20 14.50 13.50 13.50 12,002 +0.20(+1.50%)
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.