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

Aethlon Medical (NQ: AEMD )

1.460 +0.045 (+3.18%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 2.470 2.470 2.470 201,374 +0.40(+19.32%)
Dec 30, 2020 2.070 2.130 2.060 2.070 201,374 -0.02(-0.96%)
Dec 29, 2020 2.140 2.170 2.020 2.090 337,448 -0.04(-1.88%)
Dec 28, 2020 2.150 2.220 2.110 2.130 340,953 -0.03(-1.39%)
Dec 24, 2020 2.180 2.190 2.125 2.160 153,800 -0.05(-2.26%)
Dec 23, 2020 2.130 2.220 2.070 2.210 509,920 +0.07(+3.27%)
Dec 22, 2020 2.210 2.230 2.100 2.140 396,256 -0.09(-4.04%)
Dec 21, 2020 2.080 2.240 2.010 2.230 879,204 +0.16(+7.73%)
Dec 18, 2020 2.180 2.326 2.055 2.070 978,000 -0.26(-11.16%)
Dec 17, 2020 2.100 2.370 2.080 2.330 3,598,873 +0.07(+3.10%)
Dec 16, 2020 2.910 3.070 2.140 2.260 92,822,720 +0.64(+39.51%)
Dec 15, 2020 1.640 1.640 1.540 1.620 103,322 -0.03(-1.82%)
Dec 14, 2020 1.680 1.750 1.630 1.650 136,452 -0.03(-1.79%)
Dec 11, 2020 1.640 1.690 1.640 1.680 53,600 -0.01(-0.59%)
Dec 10, 2020 1.650 1.720 1.623 1.690 82,644 +0.03(+1.81%)
Dec 09, 2020 1.750 1.780 1.600 1.660 219,135 -0.10(-5.68%)
Dec 08, 2020 1.750 1.784 1.732 1.760 66,870 -0.02(-1.12%)
Dec 07, 2020 1.790 1.806 1.720 1.780 166,769 +0.01(+0.56%)
Dec 04, 2020 1.830 1.870 1.710 1.770 230,900 -0.03(-1.67%)
Dec 03, 2020 1.900 1.900 1.770 1.800 320,571 -0.12(-6.25%)
Dec 02, 2020 1.700 1.970 1.680 1.920 864,620 +0.20(+11.63%)
Dec 01, 2020 1.850 1.850 1.680 1.720 362,178 -0.14(-7.53%)
Nov 30, 2020 1.820 1.980 1.810 1.860 420,401 +0.04(+2.20%)
Nov 27, 2020 1.750 1.880 1.630 1.820 385,800 +0.12(+7.06%)
Nov 25, 2020 1.690 1.730 1.610 1.700 710,900 +0.15(+9.68%)
Nov 24, 2020 1.480 1.590 1.470 1.550 222,166 +0.05(+3.33%)
Nov 23, 2020 1.510 1.570 1.480 1.500 151,721 -0.04(-2.60%)
Nov 20, 2020 1.510 1.540 1.470 1.540 146,700 +0.07(+4.76%)
Nov 19, 2020 1.460 1.510 1.430 1.470 256,126 +0.02(+1.38%)
Nov 18, 2020 1.470 1.500 1.440 1.450 147,439 -0.03(-2.03%)
Nov 17, 2020 1.480 1.520 1.470 1.480 106,325 -0.01(-0.67%)
Nov 16, 2020 1.600 1.620 1.480 1.490 190,648 -0.04(-2.61%)
Nov 13, 2020 1.530 1.550 1.490 1.530 119,700 +0.00(+0.00%)
Nov 12, 2020 1.450 1.550 1.410 1.530 138,755 +0.08(+5.52%)
Nov 11, 2020 1.470 1.500 1.450 1.450 83,265 -0.01(-0.68%)
Nov 10, 2020 1.500 1.500 1.460 1.460 103,839 -0.05(-3.31%)
Nov 09, 2020 1.560 1.600 1.470 1.510 276,049 +0.02(+1.34%)
Nov 06, 2020 1.390 1.600 1.370 1.490 460,600 +0.09(+6.43%)
Nov 05, 2020 1.360 1.449 1.350 1.400 140,253 +0.05(+3.70%)
Nov 04, 2020 1.370 1.450 1.350 1.350 141,614 +0.00(+0.00%)
Nov 03, 2020 1.420 1.450 1.350 1.350 120,028 +0.02(+1.50%)
Nov 02, 2020 1.350 1.390 1.320 1.330 109,788 -0.01(-0.75%)
Oct 30, 2020 1.390 1.405 1.340 1.340 178,000 -0.09(-6.29%)
Oct 29, 2020 1.390 1.490 1.350 1.430 293,647 +0.05(+3.62%)
Oct 28, 2020 1.450 1.460 1.360 1.380 366,859 -0.12(-8.00%)
Oct 27, 2020 1.600 1.640 1.440 1.500 926,981 -0.07(-4.46%)
Oct 26, 2020 1.630 1.630 1.560 1.570 660,216 -0.08(-4.85%)
Oct 23, 2020 1.650 1.690 1.610 1.650 275,700 -0.04(-2.37%)
Oct 22, 2020 1.510 1.940 1.510 1.690 2,721,559 +0.16(+10.46%)
Oct 21, 2020 1.550 1.600 1.510 1.530 171,033 -0.02(-1.29%)
Oct 20, 2020 1.650 1.670 1.520 1.550 378,555 -0.10(-6.06%)
Oct 19, 2020 1.660 1.670 1.570 1.650 241,619 -0.02(-1.20%)
Oct 16, 2020 1.570 1.700 1.550 1.670 793,100 +0.08(+5.03%)
Oct 15, 2020 1.680 1.720 1.490 1.590 1,007,396 -0.21(-11.67%)
Oct 14, 2020 1.770 1.840 1.620 1.800 2,634,501 -0.17(-8.63%)
Oct 13, 2020 1.440 2.200 1.400 1.970 15,045,546 +0.49(+33.11%)
Oct 12, 2020 1.520 1.520 1.420 1.480 196,282 -0.04(-2.63%)
Oct 09, 2020 1.460 1.540 1.450 1.520 194,900 +0.06(+4.11%)
Oct 08, 2020 1.400 1.470 1.380 1.460 228,930 +0.07(+5.04%)
Oct 07, 2020 1.340 1.420 1.340 1.390 397,007 +0.08(+6.11%)
Oct 06, 2020 1.360 1.380 1.310 1.310 95,708 -0.01(-0.76%)
Oct 05, 2020 1.350 1.360 1.290 1.320 192,515 -0.03(-2.22%)
Oct 02, 2020 1.330 1.360 1.320 1.350 182,800 +0.03(+2.27%)
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.