Skip to main content

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 (%)
Aug 31, 2022 0.9900 1.030 0.9601 0.9700 351,680 -0.02(-2.13%)
Aug 30, 2022 1.080 1.100 0.9900 0.9911 793,768 -0.09(-8.23%)
Aug 29, 2022 1.090 1.140 1.030 1.080 529,820 -0.07(-6.09%)
Aug 26, 2022 1.220 1.230 1.130 1.150 473,287 -0.07(-5.74%)
Aug 25, 2022 1.210 1.250 1.160 1.220 415,453 +0.01(+0.83%)
Aug 24, 2022 1.160 1.240 1.133 1.210 560,648 +0.07(+6.14%)
Aug 23, 2022 1.130 1.180 1.130 1.140 505,723 -0.02(-1.72%)
Aug 22, 2022 1.180 1.200 1.130 1.160 663,673 -0.01(-0.85%)
Aug 19, 2022 1.210 1.250 1.140 1.170 898,530 -0.10(-7.87%)
Aug 18, 2022 1.320 1.350 1.220 1.270 998,649 -0.09(-6.62%)
Aug 17, 2022 1.230 1.390 1.200 1.360 1,579,969 +0.09(+7.09%)
Aug 16, 2022 1.280 1.320 1.250 1.270 1,398,725 -0.07(-5.22%)
Aug 15, 2022 1.300 1.365 1.260 1.340 1,887,508 -0.02(-1.47%)
Aug 12, 2022 1.310 1.390 1.300 1.360 1,303,914 +0.02(+1.49%)
Aug 11, 2022 1.320 1.380 1.250 1.340 2,604,019 -0.01(-0.74%)
Aug 10, 2022 1.450 1.480 1.350 1.350 4,479,033 +0.04(+3.05%)
Aug 09, 2022 1.390 1.480 1.220 1.310 9,047,855 -0.13(-9.03%)
Aug 08, 2022 1.640 1.640 1.410 1.440 4,696,599 -0.23(-13.77%)
Aug 05, 2022 1.800 1.940 1.630 1.670 7,744,709 -0.19(-10.22%)
Aug 04, 2022 1.600 2.020 1.560 1.860 14,978,331 +0.20(+12.05%)
Aug 03, 2022 2.140 2.460 1.590 1.660 33,901,352 -0.33(-16.58%)
Aug 02, 2022 1.430 2.260 1.250 1.990 46,814,860 +0.61(+44.20%)
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.