Skip to main content

Aethlon Medical (NQ: AEMD )

1.690 -0.020 (-1.19%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 107.25 117.00 106.50 113.85 23,899 +8.10(+7.66%)
Aug 28, 2015 109.50 111.00 102.00 105.75 9,499 -1.50(-1.40%)
Aug 27, 2015 102.75 111.24 101.25 107.25 18,555 +3.45(+3.32%)
Aug 26, 2015 108.21 108.21 101.25 103.80 1,924 -2.25(-2.12%)
Aug 25, 2015 106.50 109.32 104.25 106.05 878 -4.20(-3.81%)
Aug 24, 2015 100.80 110.25 99.00 110.25 4,733 +1.95(+1.80%)
Aug 21, 2015 99.48 108.30 91.05 108.30 22,071 +9.60(+9.73%)
Aug 20, 2015 105.75 105.75 98.25 98.70 2,437 -7.35(-6.93%)
Aug 19, 2015 112.50 112.50 101.25 106.05 9,258 -5.55(-4.97%)
Aug 18, 2015 105.45 111.60 100.80 111.60 11,099 +8.25(+7.98%)
Aug 17, 2015 104.85 104.85 100.28 103.35 1,801 -1.50(-1.43%)
Aug 14, 2015 112.50 112.50 99.79 104.85 4,560 -7.95(-7.05%)
Aug 13, 2015 120.30 120.30 112.50 112.80 6,088 -7.20(-6.00%)
Aug 12, 2015 127.50 127.50 117.30 120.00 1,301 -4.65(-3.73%)
Aug 11, 2015 137.55 138.93 123.00 124.65 2,684 -16.65(-11.78%)
Aug 10, 2015 146.40 146.40 138.30 141.30 2,071 -5.10(-3.48%)
Aug 07, 2015 147.00 151.20 142.50 146.40 7,026 -2.55(-1.71%)
Aug 06, 2015 143.93 153.00 141.75 148.95 3,807 +4.50(+3.12%)
Aug 05, 2015 144.75 147.30 144.00 144.45 762 -1.05(-0.72%)
Aug 04, 2015 141.75 148.77 141.75 145.50 941 +3.00(+2.11%)
Aug 03, 2015 150.00 150.00 142.50 142.50 895 -7.35(-4.90%)
Jul 31, 2015 144.30 150.00 142.52 149.85 1,278 +2.85(+1.94%)
Jul 30, 2015 149.55 154.98 140.25 147.00 9,271 +3.75(+2.62%)
Jul 29, 2015 144.00 149.85 141.00 143.25 6,760 -0.45(-0.31%)
Jul 28, 2015 151.50 155.85 142.50 143.70 1,442 -6.30(-4.20%)
Jul 27, 2015 176.25 177.00 139.05 150.00 2,094 -20.70(-12.13%)
Jul 24, 2015 183.75 183.75 168.75 170.70 3,049 +4.20(+2.52%)
Jul 23, 2015 159.00 171.00 159.00 166.50 5,346 +10.80(+6.94%)
Jul 22, 2015 155.12 161.25 154.95 155.70 2,182 +2.40(+1.57%)
Jul 21, 2015 140.40 156.60 140.40 153.30 2,916 +12.90(+9.19%)
Jul 20, 2015 146.25 146.25 139.50 140.40 1,200 -3.75(-2.60%)
Jul 17, 2015 138.75 152.10 138.75 144.15 4,128 +6.30(+4.57%)
Jul 16, 2015 135.75 137.85 133.50 137.85 919 +2.10(+1.55%)
Jul 15, 2015 144.45 144.45 129.00 135.75 1,523 +8.25(+6.47%)
Jul 14, 2015 135.00 138.00 127.50 127.50 1,621 -6.60(-4.92%)
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.