Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2022 5.713 5.980 5.701 5.820 13,319 -0.18(-2.98%)
Sep 29, 2022 6.500 6.500 5.800 5.999 20,967 -0.37(-5.82%)
Sep 28, 2022 6.300 6.480 6.100 6.370 11,811 +0.02(+0.31%)
Sep 27, 2022 6.622 6.800 6.300 6.350 14,810 -0.13(-2.01%)
Sep 26, 2022 6.500 6.868 6.201 6.480 25,536 -0.32(-4.72%)
Sep 23, 2022 7.000 7.055 6.216 6.801 34,309 -0.34(-4.75%)
Sep 22, 2022 7.301 7.400 6.955 7.140 21,891 -0.34(-4.55%)
Sep 21, 2022 8.000 8.100 7.330 7.480 61,753 -0.53(-6.61%)
Sep 20, 2022 8.950 9.300 8.001 8.009 44,989 -0.91(-10.21%)
Sep 19, 2022 9.000 9.161 8.902 8.920 20,520 -0.08(-0.89%)
Sep 16, 2022 9.550 9.650 8.900 9.000 43,755 -0.58(-6.02%)
Sep 15, 2022 9.900 10.00 9.576 9.576 14,416 -0.02(-0.25%)
Sep 14, 2022 9.671 9.999 9.452 9.600 13,398 -0.09(-0.92%)
Sep 13, 2022 10.20 10.20 9.401 9.689 49,035 -1.01(-9.45%)
Sep 12, 2022 9.900 10.90 9.750 10.70 58,570 +0.95(+9.74%)
Sep 09, 2022 9.870 9.874 9.500 9.750 30,018 +0.24(+2.50%)
Sep 08, 2022 9.300 9.600 9.000 9.512 32,936 +0.38(+4.12%)
Sep 07, 2022 9.700 9.869 9.000 9.136 54,589 -0.57(-5.82%)
Sep 06, 2022 10.50 10.50 9.600 9.701 33,320 -0.30(-2.99%)
Sep 02, 2022 10.00 10.30 9.700 10.00 34,294 +0.16(+1.68%)
Sep 01, 2022 10.00 10.20 9.601 9.835 20,873 +0.14(+1.39%)
Aug 31, 2022 9.900 10.30 9.601 9.700 35,168 -0.21(-2.13%)
Aug 30, 2022 10.80 11.00 9.900 9.911 79,376 -0.89(-8.23%)
Aug 29, 2022 10.90 11.40 10.30 10.80 52,982 -0.70(-6.09%)
Aug 26, 2022 12.20 12.30 11.30 11.50 47,328 -0.70(-5.74%)
Aug 25, 2022 12.10 12.50 11.60 12.20 41,545 +0.10(+0.83%)
Aug 24, 2022 11.60 12.40 11.33 12.10 56,064 +0.70(+6.14%)
Aug 23, 2022 11.30 11.80 11.30 11.40 50,572 -0.20(-1.72%)
Aug 22, 2022 11.80 12.00 11.30 11.60 66,367 -0.10(-0.85%)
Aug 19, 2022 12.10 12.50 11.40 11.70 89,853 -1.00(-7.87%)
Aug 18, 2022 13.20 13.50 12.20 12.70 99,864 -0.90(-6.62%)
Aug 17, 2022 12.30 13.90 12.00 13.60 157,996 +0.90(+7.09%)
Aug 16, 2022 12.80 13.20 12.50 12.70 139,872 -0.70(-5.22%)
Aug 15, 2022 13.00 13.65 12.60 13.40 188,750 -0.20(-1.47%)
Aug 12, 2022 13.10 13.90 13.00 13.60 130,391 +0.20(+1.49%)
Aug 11, 2022 13.20 13.80 12.50 13.40 260,401 -0.10(-0.74%)
Aug 10, 2022 14.50 14.80 13.50 13.50 447,903 +0.40(+3.05%)
Aug 09, 2022 13.90 14.80 12.20 13.10 904,785 -1.30(-9.03%)
Aug 08, 2022 16.40 16.40 14.10 14.40 469,659 -2.30(-13.77%)
Aug 05, 2022 18.00 19.40 16.30 16.70 774,470 -1.90(-10.22%)
Aug 04, 2022 16.00 20.20 15.60 18.60 1,497,833 +2.00(+12.05%)
Aug 03, 2022 21.40 24.60 15.90 16.60 3,390,135 -3.30(-16.58%)
Aug 02, 2022 14.30 22.60 12.50 19.90 4,681,486 +6.10(+44.20%)
Aug 01, 2022 15.40 17.20 13.70 13.80 7,603,061 +3.80(+38.00%)
Jul 29, 2022 11.00 11.90 9.510 10.00 913,784 -0.80(-7.41%)
Jul 28, 2022 10.30 11.30 10.22 10.80 462,978 +0.20(+1.89%)
Jul 27, 2022 11.20 12.50 9.650 10.60 712,223 -0.40(-3.64%)
Jul 26, 2022 11.80 12.30 10.72 11.00 1,009,202 -0.70(-5.98%)
Jul 25, 2022 11.10 12.50 10.60 11.70 900,278 +1.10(+10.38%)
Jul 22, 2022 10.80 10.80 10.30 10.60 10,009 -0.30(-2.75%)
Jul 21, 2022 11.00 11.09 10.70 10.90 12,191 -0.10(-0.91%)
Jul 20, 2022 10.30 11.20 10.30 11.00 116,049 +0.50(+4.76%)
Jul 19, 2022 10.80 10.80 10.50 10.50 36,765 -0.10(-0.94%)
Jul 18, 2022 10.50 10.90 10.50 10.60 9,960 +0.10(+0.95%)
Jul 15, 2022 10.00 10.60 10.00 10.50 20,646 +0.30(+2.94%)
Jul 14, 2022 10.10 10.20 10.00 10.20 4,339 +0.00(+0.00%)
Jul 13, 2022 9.800 10.30 9.800 10.20 18,467 +0.10(+0.99%)
Jul 12, 2022 10.00 10.20 9.896 10.10 14,113 +0.00(+0.00%)
Jul 11, 2022 10.10 10.60 9.801 10.10 119,542 -0.20(-1.94%)
Jul 08, 2022 10.00 10.50 10.00 10.30 21,187 +0.40(+4.04%)
Jul 07, 2022 10.10 10.30 9.900 9.900 14,916 +0.00(+0.00%)
Jul 06, 2022 10.20 10.80 9.900 9.900 53,065 -0.20(-1.98%)
Jul 05, 2022 10.40 10.50 10.00 10.10 17,500 -0.40(-3.81%)
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.