Skip to main content
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 (%)
Jan 31, 2022 1.420 1.480 53,341 +0.02(+1.37%)
Jan 28, 2022 1.480 1.480 1.360 1.460 132,123 +0.01(+0.69%)
Jan 27, 2022 1.590 1.600 1.320 1.450 222,355 -0.14(-8.81%)
Jan 26, 2022 1.670 1.690 1.540 1.590 189,756 -0.08(-4.79%)
Jan 25, 2022 1.630 1.700 1.600 1.670 44,410 +0.02(+1.21%)
Jan 24, 2022 1.570 1.650 1.450 1.650 227,119 +0.03(+1.85%)
Jan 21, 2022 1.650 1.720 1.560 1.620 101,045 -0.05(-2.99%)
Jan 20, 2022 1.710 1.750 1.670 1.670 79,661 -0.05(-2.91%)
Jan 19, 2022 1.720 1.760 1.700 1.720 47,128 -0.01(-0.58%)
Jan 18, 2022 1.820 1.820 1.720 1.730 77,365 -0.07(-3.89%)
Jan 14, 2022 1.800 0 +0.00(+0.00%)
Jan 13, 2022 1.810 1.850 1.800 1.800 58,778 -0.02(-1.10%)
Jan 12, 2022 1.870 1.870 1.800 1.820 56,703 -0.05(-2.67%)
Jan 11, 2022 1.790 1.880 1.780 1.870 123,341 +0.06(+3.31%)
Jan 10, 2022 1.770 1.870 1.740 1.810 109,413 -0.01(-0.55%)
Jan 07, 2022 1.720 1.840 1.690 1.820 118,299 +0.07(+4.00%)
Jan 06, 2022 1.860 1.900 1.730 1.750 264,487 -0.08(-4.37%)
Jan 05, 2022 1.900 1.940 1.810 1.830 106,973 -0.09(-4.69%)
Jan 04, 2022 1.950 1.990 1.860 1.920 97,827 -0.04(-2.04%)
Jan 03, 2022 1.880 1.990 1.880 1.960 167,717 +0.10(+5.38%)
Dec 31, 2021 1.930 1.940 1.820 1.860 416,233 -0.07(-3.63%)
Dec 30, 2021 1.970 2.030 1.910 1.930 248,097 -0.04(-2.03%)
Dec 29, 2021 2.050 2.064 1.950 1.970 307,134 -0.10(-4.83%)
Dec 28, 2021 2.130 2.150 2.040 2.070 170,217 -0.05(-2.36%)
Dec 27, 2021 2.110 2.195 2.070 2.120 163,612 -0.02(-0.93%)
Dec 23, 2021 2.200 2.225 2.080 2.140 96,475 -0.05(-2.28%)
Dec 22, 2021 2.000 2.240 2.000 2.190 306,619 +0.17(+8.42%)
Dec 21, 2021 1.950 2.040 1.920 2.020 209,941 +0.06(+3.06%)
Dec 20, 2021 2.000 2.100 1.920 1.960 165,115 -0.05(-2.49%)
Dec 17, 2021 2.000 2.100 1.910 2.010 148,681 -0.02(-0.99%)
Dec 16, 2021 2.130 2.130 2.000 2.030 120,976 -0.06(-2.87%)
Dec 15, 2021 2.130 2.140 2.010 2.090 121,321 -0.04(-1.88%)
Dec 14, 2021 2.100 2.168 2.080 2.130 150,405 -0.03(-1.39%)
Dec 13, 2021 2.200 2.200 2.110 2.160 63,017 -0.04(-1.82%)
Dec 10, 2021 2.270 2.330 2.170 2.200 64,801 -0.06(-2.65%)
Dec 09, 2021 2.400 2.440 2.250 2.260 117,415 -0.12(-5.04%)
Dec 08, 2021 2.290 2.460 2.210 2.380 107,131 +0.09(+3.93%)
Dec 07, 2021 2.180 2.350 2.130 2.290 349,463 +0.21(+10.10%)
Dec 06, 2021 2.110 2.160 1.970 2.080 317,434 -0.04(-1.89%)
Dec 03, 2021 2.320 2.320 2.080 2.120 416,639 -0.24(-10.17%)
Dec 02, 2021 2.260 2.400 2.260 2.360 168,656 +0.07(+3.06%)
Dec 01, 2021 2.480 2.530 2.280 2.290 215,610 -0.14(-5.76%)
Nov 30, 2021 2.580 2.647 2.390 2.430 182,260 -0.14(-5.45%)
Nov 29, 2021 2.620 2.726 2.540 2.570 137,951 -0.06(-2.28%)
Nov 26, 2021 2.610 2.660 2.530 2.630 127,087 -0.06(-2.23%)
Nov 24, 2021 2.540 2.720 2.500 2.690 133,361 +0.19(+7.60%)
Nov 23, 2021 2.500 2.580 2.460 2.500 100,794 -0.04(-1.57%)
Nov 22, 2021 2.610 2.640 2.470 2.540 270,676 -0.10(-3.79%)
Nov 19, 2021 2.770 2.890 2.570 2.640 465,284 -0.09(-3.30%)
Nov 18, 2021 2.870 2.760 2.730 2.730 245,160 -0.15(-5.21%)
Nov 17, 2021 2.950 3.000 2.860 2.880 323,249 -0.09(-3.03%)
Nov 16, 2021 3.020 3.030 2.950 2.970 164,287 -0.06(-1.98%)
Nov 15, 2021 3.140 3.150 2.974 3.030 146,813 -0.04(-1.30%)
Nov 12, 2021 2.970 3.220 2.900 3.070 507,694 +0.11(+3.72%)
Nov 11, 2021 2.950 2.970 2.817 2.960 244,439 +0.07(+2.42%)
Nov 10, 2021 3.240 2.890 449,448 -0.16(-5.25%)
Nov 09, 2021 3.200 3.290 2.991 3.050 661,417 -0.07(-2.24%)
Nov 08, 2021 3.270 3.300 3.020 3.120 666,024 -0.17(-5.17%)
Nov 05, 2021 3.330 3.380 3.220 3.290 190,453 -0.02(-0.60%)
Nov 04, 2021 3.440 3.500 3.220 3.310 561,362 -0.10(-2.93%)
Nov 03, 2021 3.480 3.680 3.390 3.410 373,018 -0.04(-1.16%)
Nov 02, 2021 3.450 3.490 3.370 3.450 178,182 -0.08(-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.