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, 2018 14.55 14.55 14.55 0 +0.55(+3.92%)
Aug 30, 2018 15.00 15.30 12.32 14.00 21,382 -1.00(-6.65%)
Aug 29, 2018 15.75 16.18 15.00 15.00 15,723 -0.75(-4.76%)
Aug 28, 2018 15.90 16.20 15.75 15.75 3,439 -0.15(-0.94%)
Aug 27, 2018 15.90 16.35 15.75 15.90 7,471 -0.15(-0.93%)
Aug 24, 2018 15.90 16.20 15.90 16.05 4,986 -0.08(-0.50%)
Aug 23, 2018 16.50 16.50 16.05 16.13 4,082 -0.37(-2.24%)
Aug 22, 2018 16.35 16.50 16.35 16.50 2,374 +0.15(+0.92%)
Aug 21, 2018 16.20 16.93 16.20 16.35 2,983 -0.15(-0.91%)
Aug 20, 2018 16.05 16.50 16.05 16.50 2,313 +0.00(+0.00%)
Aug 17, 2018 16.80 16.95 16.27 16.50 2,240 -0.06(-0.34%)
Aug 16, 2018 17.10 17.10 16.35 16.56 3,245 -0.24(-1.46%)
Aug 15, 2018 17.40 17.40 16.80 16.80 3,238 -0.60(-3.45%)
Aug 14, 2018 17.40 17.40 16.95 17.40 1,598 +0.15(+0.87%)
Aug 13, 2018 17.55 18.60 16.77 17.25 4,867 +0.00(+0.00%)
Aug 10, 2018 18.00 18.00 16.65 17.25 19,066 -0.75(-4.17%)
Aug 09, 2018 18.15 18.75 17.55 18.00 9,840 -0.75(-4.00%)
Aug 08, 2018 18.90 19.05 18.00 18.75 5,340 +0.30(+1.63%)
Aug 07, 2018 18.75 18.75 18.15 18.45 2,693 +0.15(+0.82%)
Aug 06, 2018 18.00 18.45 18.00 18.30 3,652 +0.30(+1.67%)
Aug 03, 2018 18.15 18.75 17.85 18.00 11,400 -0.30(-1.64%)
Aug 02, 2018 18.45 18.75 18.00 18.30 3,842 -0.04(-0.24%)
Aug 01, 2018 18.82 19.20 18.30 18.34 2,025 -0.11(-0.58%)
Jul 31, 2018 19.20 19.20 18.45 18.45 10,827 +0.00(+0.00%)
Jul 30, 2018 19.05 19.35 18.45 18.45 6,767 -0.60(-3.15%)
Jul 27, 2018 18.75 19.35 18.45 19.05 2,820 -0.15(-0.78%)
Jul 26, 2018 19.35 19.50 18.60 19.20 5,679 -0.15(-0.78%)
Jul 25, 2018 19.37 19.50 19.20 19.35 1,655 +0.00(+0.00%)
Jul 24, 2018 19.65 20.25 19.35 19.35 3,220 -0.30(-1.53%)
Jul 23, 2018 19.39 19.35 19.65 6,162 +0.25(+1.31%)
Jul 20, 2018 19.05 19.50 19.05 19.39 3,214 +0.20(+1.02%)
Jul 19, 2018 19.35 19.50 19.07 19.20 1,110 -0.15(-0.79%)
Jul 18, 2018 19.35 19.50 19.20 19.35 3,297 -0.30(-1.51%)
Jul 17, 2018 19.35 20.68 19.05 19.65 29,673 +0.45(+2.34%)
Jul 16, 2018 19.50 20.10 19.20 19.20 3,494 -0.30(-1.54%)
Jul 13, 2018 19.80 20.25 19.05 19.50 3,217 -0.23(-1.14%)
Jul 12, 2018 19.35 19.88 19.35 19.73 2,759 +0.23(+1.15%)
Jul 11, 2018 19.35 19.95 19.35 19.50 4,368 +0.00(+0.00%)
Jul 10, 2018 19.80 20.25 19.50 19.50 2,948 -0.45(-2.26%)
Jul 09, 2018 19.95 20.40 19.65 19.95 5,643 -0.15(-0.75%)
Jul 06, 2018 20.10 20.25 19.65 20.10 1,545 +0.15(+0.75%)
Jul 05, 2018 20.10 20.25 19.50 19.95 5,346 +0.13(+0.68%)
Jul 03, 2018 19.82 19.82 19.82 0 +0.32(+1.62%)
Jul 02, 2018 19.50 19.65 19.20 19.50 1,465 +0.30(+1.56%)
Jun 29, 2018 19.20 19.35 18.90 19.20 3,209 +0.16(+0.87%)
Jun 28, 2018 19.20 19.78 18.90 19.04 1,382 -0.20(-1.06%)
Jun 27, 2018 18.75 19.50 18.75 19.24 6,242 +0.04(+0.20%)
Jun 26, 2018 19.50 19.95 18.90 19.20 12,187 -0.23(-1.16%)
Jun 25, 2018 19.20 19.70 18.91 19.43 6,235 -0.07(-0.38%)
Jun 22, 2018 19.80 19.80 18.90 19.50 4,847 -0.30(-1.52%)
Jun 21, 2018 19.50 19.80 19.20 19.80 3,981 +0.73(+3.81%)
Jun 20, 2018 20.25 20.25 18.60 19.07 5,645 +0.02(+0.11%)
Jun 19, 2018 19.35 20.18 19.05 19.05 5,549 -0.45(-2.31%)
Jun 18, 2018 19.20 20.25 19.20 19.50 4,999 -0.15(-0.76%)
Jun 15, 2018 19.80 19.80 19.65 5,430 -0.15(-0.76%)
Jun 14, 2018 20.25 20.25 19.80 19.80 4,170 -0.15(-0.75%)
Jun 13, 2018 19.50 20.40 19.50 19.95 4,990 +0.15(+0.76%)
Jun 12, 2018 19.50 20.25 18.90 19.80 8,641 +0.45(+2.33%)
Jun 11, 2018 19.80 19.80 18.30 19.35 12,151 -0.15(-0.77%)
Jun 08, 2018 18.45 19.65 18.45 19.50 17,856 +1.00(+5.38%)
Jun 07, 2018 19.35 19.35 18.15 18.50 3,731 -0.55(-2.87%)
Jun 06, 2018 19.50 19.80 19.05 19.05 3,881 -0.43(-2.23%)
Jun 05, 2018 18.90 19.73 18.90 19.48 8,023 +0.59(+3.10%)
Jun 04, 2018 18.75 19.35 18.46 18.90 3,169 +0.15(+0.80%)
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.